KissMeData/318660/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211500	10167420	5990	5990	5990	5990	82
3	20241010	211400	10167420	5990	5990	5990	5990	0
4	20241010	211300	10167420	5990	5990	5990	5990	0
5	20241010	211200	10167420	5990	5990	5990	5990	0
6	20241010	211100	10167420	5990	5990	5990	5990	0
7	20241010	211000	10167420	5990	5990	5990	5990	0
8	20241010	210900	10167420	5990	5990	5990	5990	0
9	20241010	210800	10167420	5990	5990	5990	5990	0
10	20241010	210700	10167420	5990	5990	5990	5990	0
11	20241010	210600	10167420	5990	5990	5990	5990	0
12	20241010	210500	10167420	5990	5990	5990	5990	0
13	20241010	210400	10167420	5990	5990	5990	5990	0
14	20241010	210300	10167420	5990	5990	5990	5990	0
15	20241010	210200	10167420	5990	5990	5990	5990	0
16	20241010	210100	10167420	5990	5990	5990	5990	0
17	20241010	210000	10167420	5990	5990	5990	5990	0
18	20241010	205900	10167420	5990	5990	5990	5990	0
19	20241010	205800	10167420	5990	5990	5990	5990	0
20	20241010	205700	10167420	5990	5990	5990	5990	0
21	20241010	205600	10167420	5990	5990	5990	5990	0
22	20241010	205500	10167420	5990	5990	5990	5990	0
23	20241010	205400	10167420	5990	5990	5990	5990	0
24	20241010	205300	10167420	5990	5990	5990	5990	0
25	20241010	205200	10167420	5990	5990	5990	5990	0
26	20241010	205100	10167420	5990	5990	5990	5990	0
27	20241010	205000	10167420	5990	5990	5990	5990	0
28	20241010	204900	10167420	5990	5990	5990	5990	0
29	20241010	204800	10167420	5990	5990	5990	5990	0
30	20241010	204700	10167420	5990	5990	5990	5990	0
31	20241010	204600	10167420	5990	5990	5990	5990	0
32	20241010	204500	10167420	5990	5990	5990	5990	82
33	20241010	204400	10167420	5990	5990	5990	5990	0
34	20241010	204300	10167420	5990	5990	5990	5990	0
35	20241010	204200	10167420	5990	5990	5990	5990	0
36	20241010	204100	10167420	5990	5990	5990	5990	0
37	20241010	204000	10167420	5990	5990	5990	5990	0
38	20241010	203900	10167420	5990	5990	5990	5990	0
39	20241010	203800	10167420	5990	5990	5990	5990	0
40	20241010	203700	10167420	5990	5990	5990	5990	0
41	20241010	203600	10167420	5990	5990	5990	5990	0
42	20241010	203500	10167420	5990	5990	5990	5990	0
43	20241010	203400	10167420	5990	5990	5990	5990	0
44	20241010	203300	10167420	5990	5990	5990	5990	0
45	20241010	203200	10167420	5990	5990	5990	5990	0
46	20241010	203100	10167420	5990	5990	5990	5990	0
47	20241010	203000	10167420	5990	5990	5990	5990	0
48	20241010	202900	10167420	5990	5990	5990	5990	0
49	20241010	202800	10167420	5990	5990	5990	5990	0
50	20241010	202700	10167420	5990	5990	5990	5990	0
51	20241010	202600	10167420	5990	5990	5990	5990	0
52	20241010	202500	10167420	5990	5990	5990	5990	0
53	20241010	202400	10167420	5990	5990	5990	5990	0
54	20241010	202300	10167420	5990	5990	5990	5990	0
55	20241010	202200	10167420	5990	5990	5990	5990	0
56	20241010	202100	10167420	5990	5990	5990	5990	0
57	20241010	202000	10167420	5990	5990	5990	5990	0
58	20241010	201900	10167420	5990	5990	5990	5990	0
59	20241010	201800	10167420	5990	5990	5990	5990	0
60	20241010	201700	10167420	5990	5990	5990	5990	0
61	20241010	201600	10167420	5990	5990	5990	5990	0
62	20241010	201500	10167420	5990	5990	5990	5990	82
63	20241010	201400	10167420	5990	5990	5990	5990	0
64	20241010	201300	10167420	5990	5990	5990	5990	0
65	20241010	201200	10167420	5990	5990	5990	5990	0
66	20241010	201100	10167420	5990	5990	5990	5990	0
67	20241010	201000	10167420	5990	5990	5990	5990	0
68	20241010	200900	10167420	5990	5990	5990	5990	0
69	20241010	200800	10167420	5990	5990	5990	5990	0
70	20241010	200700	10167420	5990	5990	5990	5990	0
71	20241010	200600	10167420	5990	5990	5990	5990	0
72	20241010	200500	10167420	5990	5990	5990	5990	0
73	20241010	200400	10167420	5990	5990	5990	5990	0
74	20241010	200300	10167420	5990	5990	5990	5990	0
75	20241010	200200	10167420	5990	5990	5990	5990	0
76	20241010	200100	10167420	5990	5990	5990	5990	0
77	20241010	200000	10167420	5990	5990	5990	5990	0
78	20241010	195900	10167420	5990	5990	5990	5990	0
79	20241010	195800	10167420	5990	5990	5990	5990	0
80	20241010	195700	10167420	5990	5990	5990	5990	0
81	20241010	195600	10167420	5990	5990	5990	5990	0
82	20241010	195500	10167420	5990	5990	5990	5990	0
83	20241010	195400	10167420	5990	5990	5990	5990	0
84	20241010	195300	10167420	5990	5990	5990	5990	0
85	20241010	195200	10167420	5990	5990	5990	5990	0
86	20241010	195100	10167420	5990	5990	5990	5990	0
87	20241010	195000	10167420	5990	5990	5990	5990	0
88	20241010	194900	10167420	5990	5990	5990	5990	0
89	20241010	194800	10167420	5990	5990	5990	5990	0
90	20241010	194700	10167420	5990	5990	5990	5990	0
91	20241010	194600	10167420	5990	5990	5990	5990	0
92	20241010	194500	10167420	5990	5990	5990	5990	82
93	20241010	194400	10167420	5990	5990	5990	5990	0
94	20241010	194300	10167420	5990	5990	5990	5990	0
95	20241010	194200	10167420	5990	5990	5990	5990	0
96	20241010	194100	10167420	5990	5990	5990	5990	0
97	20241010	194000	10167420	5990	5990	5990	5990	0
98	20241010	193900	10167420	5990	5990	5990	5990	0
99	20241010	193800	10167420	5990	5990	5990	5990	0
100	20241010	193700	10167420	5990	5990	5990	5990	0
101	20241010	193600	10167420	5990	5990	5990	5990	0
102	20241010	193500	10167420	5990	5990	5990	5990	0
103	20241010	193400	10167420	5990	5990	5990	5990	0
104	20241010	193300	10167420	5990	5990	5990	5990	0
105	20241010	193200	10167420	5990	5990	5990	5990	0
106	20241010	193100	10167420	5990	5990	5990	5990	0
107	20241010	193000	10167420	5990	5990	5990	5990	0
108	20241010	192900	10167420	5990	5990	5990	5990	0
109	20241010	192800	10167420	5990	5990	5990	5990	0
110	20241010	192700	10167420	5990	5990	5990	5990	0
111	20241010	192600	10167420	5990	5990	5990	5990	0
112	20241010	192500	10167420	5990	5990	5990	5990	0
113	20241010	192400	10167420	5990	5990	5990	5990	0
114	20241010	192300	10167420	5990	5990	5990	5990	0
115	20241010	192200	10167420	5990	5990	5990	5990	0
116	20241010	192100	10167420	5990	5990	5990	5990	0
117	20241010	192000	10167420	5990	5990	5990	5990	0
118	20241010	191900	10167420	5990	5990	5990	5990	0
119	20241010	191800	10167420	5990	5990	5990	5990	0
120	20241010	191700	10167420	5990	5990	5990	5990	0
121	20241010	191600	10167420	5990	5990	5990	5990	0
122	20241010	191500	10167420	5990	5990	5990	5990	82
123	20241010	191400	10167420	5990	5990	5990	5990	0
124	20241010	191300	10167420	5990	5990	5990	5990	0
125	20241010	191200	10167420	5990	5990	5990	5990	0
126	20241010	191100	10167420	5990	5990	5990	5990	0
127	20241010	191000	10167420	5990	5990	5990	5990	0
128	20241010	190900	10167420	5990	5990	5990	5990	0
129	20241010	190800	10167420	5990	5990	5990	5990	0
130	20241010	190700	10167420	5990	5990	5990	5990	0
131	20241010	190600	10167420	5990	5990	5990	5990	0
132	20241010	190500	10167420	5990	5990	5990	5990	0
133	20241010	190400	10167420	5990	5990	5990	5990	0
134	20241010	190300	10167420	5990	5990	5990	5990	0
135	20241010	190200	10167420	5990	5990	5990	5990	0
136	20241010	190100	10167420	5990	5990	5990	5990	0
137	20241010	190000	10167420	5990	5990	5990	5990	0
138	20241010	185900	10167420	5990	5990	5990	5990	0
139	20241010	185800	10167420	5990	5990	5990	5990	0
140	20241010	185700	10167420	5990	5990	5990	5990	0
141	20241010	185600	10167420	5990	5990	5990	5990	0
142	20241010	185500	10167420	5990	5990	5990	5990	0
143	20241010	185400	10167420	5990	5990	5990	5990	0
144	20241010	185300	10167420	5990	5990	5990	5990	0
145	20241010	185200	10167420	5990	5990	5990	5990	0
146	20241010	185100	10167420	5990	5990	5990	5990	0
147	20241010	185000	10167420	5990	5990	5990	5990	0
148	20241010	184900	10167420	5990	5990	5990	5990	0
149	20241010	184800	10167420	5990	5990	5990	5990	0
150	20241010	184700	10167420	5990	5990	5990	5990	0
151	20241010	184600	10167420	5990	5990	5990	5990	0
152	20241010	184500	10167420	5990	5990	5990	5990	82
153	20241010	184400	10167420	5990	5990	5990	5990	0
154	20241010	184300	10167420	5990	5990	5990	5990	0
155	20241010	184200	10167420	5990	5990	5990	5990	0
156	20241010	184100	10167420	5990	5990	5990	5990	0
157	20241010	184000	10167420	5990	5990	5990	5990	0
158	20241010	183900	10167420	5990	5990	5990	5990	0
159	20241010	183800	10167420	5990	5990	5990	5990	0
160	20241010	183700	10167420	5990	5990	5990	5990	0
161	20241010	183600	10167420	5990	5990	5990	5990	0
162	20241010	183500	10167420	5990	5990	5990	5990	0
163	20241010	183400	10167420	5990	5990	5990	5990	0
164	20241010	183300	10167420	5990	5990	5990	5990	0
165	20241010	183200	10167420	5990	5990	5990	5990	0
166	20241010	183100	10167420	5990	5990	5990	5990	0
167	20241010	183000	10167420	5990	5990	5990	5990	0
168	20241010	182900	10167420	5990	5990	5990	5990	0
169	20241010	182800	10167420	5990	5990	5990	5990	0
170	20241010	182700	10167420	5990	5990	5990	5990	0
171	20241010	182600	10167420	5990	5990	5990	5990	0
172	20241010	182500	10167420	5990	5990	5990	5990	0
173	20241010	182400	10167420	5990	5990	5990	5990	0
174	20241010	182300	10167420	5990	5990	5990	5990	0
175	20241010	182200	10167420	5990	5990	5990	5990	0
176	20241010	182100	10167420	5990	5990	5990	5990	0
177	20241010	182000	10167420	5990	5990	5990	5990	0
178	20241010	181900	10167420	5990	5990	5990	5990	0
179	20241010	181800	10167420	5990	5990	5990	5990	0
180	20241010	181700	10167420	5990	5990	5990	5990	0
181	20241010	181600	10167420	5990	5990	5990	5990	0
182	20241010	181500	10167420	5990	5990	5990	5990	82
183	20241010	181400	10167420	5990	5990	5990	5990	0
184	20241010	181300	10167420	5990	5990	5990	5990	0
185	20241010	181200	10167420	5990	5990	5990	5990	0
186	20241010	181100	10167420	5990	5990	5990	5990	0
187	20241010	181000	10167420	5990	5990	5990	5990	0
188	20241010	180900	10167420	5990	5990	5990	5990	0
189	20241010	180800	10167420	5990	5990	5990	5990	0
190	20241010	180700	10167420	5990	5990	5990	5990	0
191	20241010	180600	10167420	5990	5990	5990	5990	0
192	20241010	180500	10167420	5990	5990	5990	5990	0
193	20241010	180400	10167420	5990	5990	5990	5990	0
194	20241010	180300	10167420	5990	5990	5990	5990	0
195	20241010	180200	10167420	5990	5990	5990	5990	0
196	20241010	180100	10167420	5990	5990	5990	5990	0
197	20241010	180000	10167420	5990	5990	5990	5990	0
198	20241010	175900	10167420	5990	5990	5990	5990	0
199	20241010	175800	10167420	5990	5990	5990	5990	0
200	20241010	175700	10167420	5990	5990	5990	5990	0
201	20241010	175600	10167420	5990	5990	5990	5990	0
202	20241010	175500	10167420	5990	5990	5990	5990	0
203	20241010	175400	10167420	5990	5990	5990	5990	0
204	20241010	175300	10167420	5990	5990	5990	5990	0
205	20241010	175200	10167420	5990	5990	5990	5990	0
206	20241010	175100	10167420	5990	5990	5990	5990	0
207	20241010	175000	10167420	5990	5990	5990	5990	0
208	20241010	174900	10167420	5990	5990	5990	5990	0
209	20241010	174800	10167420	5990	5990	5990	5990	0
210	20241010	174700	10167420	5990	5990	5990	5990	0
211	20241010	174600	10167420	5990	5990	5990	5990	0
212	20241010	174500	10167420	5990	5990	5990	5990	82
213	20241010	174400	10167420	5990	5990	5990	5990	0
214	20241010	174300	10167420	5990	5990	5990	5990	0
215	20241010	174200	10167420	5990	5990	5990	5990	0
216	20241010	174100	10167420	5990	5990	5990	5990	0
217	20241010	174000	10167420	5990	5990	5990	5990	0
218	20241010	173900	10167420	5990	5990	5990	5990	0
219	20241010	173800	10167420	5990	5990	5990	5990	0
220	20241010	173700	10167420	5990	5990	5990	5990	0
221	20241010	173600	10167420	5990	5990	5990	5990	0
222	20241010	173500	10167420	5990	5990	5990	5990	0
223	20241010	173400	10167420	5990	5990	5990	5990	0
224	20241010	173300	10167420	5990	5990	5990	5990	0
225	20241010	173200	10167420	5990	5990	5990	5990	0
226	20241010	173100	10167420	5990	5990	5990	5990	0
227	20241010	173000	10167420	5990	5990	5990	5990	0
228	20241010	172900	10167420	5990	5990	5990	5990	0
229	20241010	172800	10167420	5990	5990	5990	5990	0
230	20241010	172700	10167420	5990	5990	5990	5990	0
231	20241010	172600	10167420	5990	5990	5990	5990	0
232	20241010	172500	10167420	5990	5990	5990	5990	0
233	20241010	172400	10167420	5990	5990	5990	5990	0
234	20241010	172300	10167420	5990	5990	5990	5990	0
235	20241010	172200	10167420	5990	5990	5990	5990	0
236	20241010	172100	10167420	5990	5990	5990	5990	0
237	20241010	172000	10167420	5990	5990	5990	5990	0
238	20241010	171900	10167420	5990	5990	5990	5990	0
239	20241010	171800	10167420	5990	5990	5990	5990	0
240	20241010	171700	10167420	5990	5990	5990	5990	0
241	20241010	171600	10167420	5990	5990	5990	5990	0
242	20241010	171500	10167420	5990	5990	5990	5990	82
243	20241010	171400	10167420	5990	5990	5990	5990	0
244	20241010	171300	10167420	5990	5990	5990	5990	0
245	20241010	171200	10167420	5990	5990	5990	5990	0
246	20241010	171100	10167420	5990	5990	5990	5990	0
247	20241010	171000	10167420	5990	5990	5990	5990	0
248	20241010	170900	10167420	5990	5990	5990	5990	0
249	20241010	170800	10167420	5990	5990	5990	5990	0
250	20241010	170700	10167420	5990	5990	5990	5990	0
251	20241010	170600	10167420	5990	5990	5990	5990	0
252	20241010	170500	10167420	5990	5990	5990	5990	0
253	20241010	170400	10167420	5990	5990	5990	5990	0
254	20241010	170300	10167420	5990	5990	5990	5990	0
255	20241010	170200	10167420	5990	5990	5990	5990	0
256	20241010	170100	10167420	5990	5990	5990	5990	0
257	20241010	170000	10167420	5990	5990	5990	5990	0
258	20241010	165900	10167420	5990	5990	5990	5990	0
259	20241010	165800	10167420	5990	5990	5990	5990	0
260	20241010	165700	10167420	5990	5990	5990	5990	0
261	20241010	165600	10167420	5990	5990	5990	5990	0
262	20241010	165500	10167420	5990	5990	5990	5990	0
263	20241010	165400	10167420	5990	5990	5990	5990	0
264	20241010	165300	10167420	5990	5990	5990	5990	0
265	20241010	165200	10167420	5990	5990	5990	5990	0
266	20241010	165100	10167420	5990	5990	5990	5990	0
267	20241010	165000	10167420	5990	5990	5990	5990	0
268	20241010	164900	10167420	5990	5990	5990	5990	0
269	20241010	164800	10167420	5990	5990	5990	5990	0
270	20241010	164700	10167420	5990	5990	5990	5990	0
271	20241010	164600	10167420	5990	5990	5990	5990	0
272	20241010	164500	10167420	5990	5990	5990	5990	82
273	20241010	164400	10167420	5990	5990	5990	5990	0
274	20241010	164300	10167420	5990	5990	5990	5990	0
275	20241010	164200	10167420	5990	5990	5990	5990	0
276	20241010	164100	10167420	5990	5990	5990	5990	0
277	20241010	164000	10167420	5990	5990	5990	5990	0
278	20241010	163900	10167420	5990	5990	5990	5990	0
279	20241010	163800	10167420	5990	5990	5990	5990	0
280	20241010	163700	10167420	5990	5990	5990	5990	0
281	20241010	163600	10167420	5990	5990	5990	5990	0
282	20241010	163500	10167420	5990	5990	5990	5990	0
283	20241010	163400	10167420	5990	5990	5990	5990	0
284	20241010	163300	10167420	5990	5990	5990	5990	0
285	20241010	163200	10167420	5990	5990	5990	5990	0
286	20241010	163100	10167420	5990	5990	5990	5990	0
287	20241010	163000	10167420	5990	5990	5990	5990	0
288	20241010	162900	10167420	5990	5990	5990	5990	0
289	20241010	162800	10167420	5990	5990	5990	5990	0
290	20241010	162700	10167420	5990	5990	5990	5990	0
291	20241010	162600	10167420	5990	5990	5990	5990	0
292	20241010	162500	10167420	5990	5990	5990	5990	0
293	20241010	162400	10167420	5990	5990	5990	5990	0
294	20241010	162300	10167420	5990	5990	5990	5990	0
295	20241010	162200	10167420	5990	5990	5990	5990	0
296	20241010	162100	10167420	5990	5990	5990	5990	0
297	20241010	162000	10167420	5990	5990	5990	5990	0
298	20241010	161900	10167420	5990	5990	5990	5990	0
299	20241010	161800	10167420	5990	5990	5990	5990	0
300	20241010	161700	10167420	5990	5990	5990	5990	0
301	20241010	161600	10167420	5990	5990	5990	5990	0
302	20241010	161500	10167420	5990	5990	5990	5990	82
303	20241010	161400	10167420	5990	5990	5990	5990	0
304	20241010	161300	10167420	5990	5990	5990	5990	0
305	20241010	161200	10167420	5990	5990	5990	5990	0
306	20241010	161100	10167420	5990	5990	5990	5990	0
307	20241010	161000	10167420	5990	5990	5990	5990	0
308	20241010	160900	10167420	5990	5990	5990	5990	0
309	20241010	160800	10167420	5990	5990	5990	5990	0
310	20241010	160700	10167420	5990	5990	5990	5990	0
311	20241010	160600	10167420	5990	5990	5990	5990	0
312	20241010	160500	10167420	5990	5990	5990	5990	0
313	20241010	160400	10167420	5990	5990	5990	5990	0
314	20241010	160300	10167420	5990	5990	5990	5990	0
315	20241010	160200	10167420	5990	5990	5990	5990	0
316	20241010	160100	10167420	5990	5990	5990	5990	0
317	20241010	160000	10167420	5990	5990	5990	5990	0
318	20241010	155900	10167420	5990	5990	5990	5990	0
319	20241010	155800	10167420	5990	5990	5990	5990	0
320	20241010	155700	10167420	5990	5990	5990	5990	0
321	20241010	155600	10167420	5990	5990	5990	5990	0
322	20241010	155500	10167420	5990	5990	5990	5990	0
323	20241010	155400	10167420	5990	5990	5990	5990	0
324	20241010	155300	10167420	5990	5990	5990	5990	0
325	20241010	155200	10167420	5990	5990	5990	5990	0
326	20241010	155100	10167420	5990	5990	5990	5990	0
327	20241010	155000	10167420	5990	5990	5990	5990	0
328	20241010	154900	10167420	5990	5990	5990	5990	0
329	20241010	154800	10167420	5990	5990	5990	5990	0
330	20241010	154700	10167420	5990	5990	5990	5990	0
331	20241010	154600	10167420	5990	5990	5990	5990	0
332	20241010	154500	10167420	5990	5990	5990	5990	82
333	20241010	154400	10167420	5990	5990	5990	5990	0
334	20241010	154300	10167420	5990	5990	5990	5990	0
335	20241010	154200	10167420	5990	5990	5990	5990	0
336	20241010	154100	10167420	5990	5990	5990	5990	0
337	20241010	154000	10167420	5990	5990	5990	5990	0
338	20241010	153900	10167420	5990	5990	5990	5990	0
339	20241010	153800	10167420	5990	5990	5990	5990	0
340	20241010	153700	10167420	5990	5990	5990	5990	0
341	20241010	153600	10167420	5990	5990	5990	5990	0
342	20241010	153500	10167420	5990	5990	5990	5990	0
343	20241010	153400	10167420	5990	5990	5990	5990	0
344	20241010	153300	10167420	5990	5990	5990	5990	0
345	20241010	153200	10167420	5990	5990	5990	5990	0
346	20241010	153100	10167420	5990	5990	5990	5990	0
347	20241010	153000	10167420	5990	5990	5990	5990	82
348	20241010	152900	9676240	5990	5990	5990	5990	0
349	20241010	152800	9676240	5990	5990	5990	5990	0
350	20241010	152700	9676240	5990	5990	5990	5990	0
351	20241010	152600	9676240	5990	5990	5990	5990	0
352	20241010	152500	9676240	5990	5990	5990	5990	0
353	20241010	152400	9676240	5990	5990	5990	5990	0
354	20241010	152300	9676240	5990	5990	5990	5990	0
355	20241010	152200	9676240	5990	5990	5990	5990	0
356	20241010	152100	9676240	5990	5990	5990	5990	0
357	20241010	152000	9676240	5990	5990	5990	5990	0
358	20241010	151900	9676240	5990	5900	5990	5900	53
359	20241010	151800	9363270	5990	5990	5990	5990	0
360	20241010	151700	9363270	5990	5990	5990	5990	0
361	20241010	151600	9363270	5990	5990	5990	5990	0
362	20241010	151500	9363270	5990	5990	5990	5990	0
363	20241010	151400	9363270	5990	5990	5990	5990	0
364	20241010	151300	9363270	5990	5990	5990	5990	0
365	20241010	151200	9363270	5990	5990	5990	5990	0
366	20241010	151100	9363270	5990	5990	5990	5990	0
367	20241010	151000	9363270	5990	5990	5990	5990	0
368	20241010	150900	9363270	5990	5990	5990	5990	0
369	20241010	150800	9363270	5990	5990	5990	5990	0
370	20241010	150700	9363270	5990	5990	5990	5990	0
371	20241010	150600	9363270	5990	5990	5990	5990	0
372	20241010	150500	9363270	5990	5990	5990	5990	0
373	20241010	150400	9363270	5990	5990	5990	5990	0
374	20241010	150300	9363270	5990	5990	5990	5990	0
375	20241010	150200	9363270	5990	5990	5990	5990	0
376	20241010	150100	9363270	5990	5990	5990	5990	0
377	20241010	150000	9363270	5990	5990	5990	5990	0
378	20241010	145900	9363270	5990	5990	5990	5990	0
379	20241010	145800	9363270	5990	5990	5990	5990	0
380	20241010	145700	9363270	5990	5990	5990	5990	0
381	20241010	145600	9363270	5990	5990	5990	5990	0
382	20241010	145500	9363270	5990	5990	5990	5990	0
383	20241010	145400	9363270	5990	5990	5990	5990	0
384	20241010	145300	9363270	5990	5990	5990	5990	0
385	20241010	145200	9363270	5990	5990	5990	5990	0
386	20241010	145100	9363270	5990	5990	5990	5990	0
387	20241010	145000	9363270	5990	5990	5990	5990	0
388	20241010	144900	9363270	5990	5990	5990	5990	0
389	20241010	144800	9363270	5990	5990	5990	5990	0
390	20241010	144700	9363270	5990	5990	5990	5990	0
391	20241010	144600	9363270	5990	5990	5990	5990	0
392	20241010	144500	9363270	5990	5990	5990	5990	0
393	20241010	144400	9363270	5990	5990	5990	5990	0
394	20241010	144300	9363270	5990	5990	5990	5990	0
395	20241010	144200	9363270	5990	5990	5990	5990	0
396	20241010	144100	9363270	5990	5990	5990	5990	0
397	20241010	144000	9363270	5990	5990	5990	5990	0
398	20241010	143900	9363270	5990	5990	5990	5990	0
399	20241010	143800	9363270	5990	5990	5990	5990	0
400	20241010	143700	9363270	5990	5990	5990	5990	0
401	20241010	143600	9363270	5990	5990	5990	5990	0
402	20241010	143500	9363270	5990	5990	5990	5990	0
403	20241010	143400	9363270	5990	5990	5990	5990	0
404	20241010	143300	9363270	5990	5990	5990	5990	0
405	20241010	143200	9363270	5990	5990	5990	5990	0
406	20241010	143100	9363270	5990	5990	5990	5990	0
407	20241010	143000	9363270	5990	5990	5990	5990	0
408	20241010	142900	9363270	5990	5990	5990	5990	0
409	20241010	142800	9363270	5990	5990	5990	5990	0
410	20241010	142700	9363270	5990	5990	5990	5990	0
411	20241010	142600	9363270	5990	5990	5990	5990	0
412	20241010	142500	9363270	5990	5990	5990	5990	0
413	20241010	142400	9363270	5990	5990	5990	5990	0
414	20241010	142300	9363270	5990	5990	5990	5990	0
415	20241010	142200	9363270	5990	5990	5990	5990	0
416	20241010	142100	9363270	5990	5990	5990	5990	0
417	20241010	142000	9363270	5990	5990	5990	5990	0
418	20241010	141900	9363270	5990	5990	5990	5990	0
419	20241010	141800	9363270	5990	5990	5990	5990	0
420	20241010	141700	9363270	5990	5990	5990	5990	0
421	20241010	141600	9363270	5990	5990	5990	5990	0
422	20241010	141500	9363270	5990	5990	5990	5990	0
423	20241010	141400	9363270	5990	5990	5990	5990	0
424	20241010	141300	9363270	5990	5990	5990	5990	0
425	20241010	141200	9363270	5990	5990	5990	5990	0
426	20241010	141100	9363270	5990	5990	5990	5990	0
427	20241010	141000	9363270	5990	5990	5990	5990	0
428	20241010	140900	9363270	5990	5990	5990	5990	0
429	20241010	140800	9363270	5990	5990	5990	5990	0
430	20241010	140700	9363270	5990	5990	5990	5990	0
431	20241010	140600	9363270	5990	5990	5990	5990	0
432	20241010	140500	9363270	5990	5990	5990	5990	0
433	20241010	140400	9363270	5990	5990	5990	5990	0
434	20241010	140300	9363270	5990	5990	5990	5990	0
435	20241010	140200	9363270	5990	5990	5990	5990	1
436	20241010	140100	9357280	5900	5900	5900	5900	0
437	20241010	140000	9357280	5900	5900	5900	5900	1
438	20241010	135900	9351380	5900	5900	5900	5900	0
439	20241010	135800	9351380	5900	5900	5900	5900	0
440	20241010	135700	9351380	5900	5900	5900	5900	0
441	20241010	135600	9351380	5900	5900	5900	5900	0
442	20241010	135500	9351380	5900	5900	5900	5900	0
443	20241010	135400	9351380	5900	5900	5900	5900	44
444	20241010	135300	9091780	5900	5900	5900	5900	0
445	20241010	135200	9091780	5900	5900	5900	5900	0
446	20241010	135100	9091780	5900	5900	5900	5900	0
447	20241010	135000	9091780	5900	5900	5900	5900	0
448	20241010	134900	9091780	5900	5900	5900	5900	0
449	20241010	134800	9091780	5900	5900	5900	5900	0
450	20241010	134700	9091780	5900	5900	5900	5900	0
451	20241010	134600	9091780	5900	5900	5900	5900	0
452	20241010	134500	9091780	5900	5900	5900	5900	0
453	20241010	134400	9091780	5900	5900	5900	5900	0
454	20241010	134300	9091780	5900	5900	5900	5900	0
455	20241010	134200	9091780	5900	5900	5900	5900	0
456	20241010	134100	9091780	5900	5900	5900	5900	0
457	20241010	134000	9091780	5900	5900	5900	5900	0
458	20241010	133900	9091780	5900	5900	5900	5900	0
459	20241010	133800	9091780	5900	5900	5900	5900	0
460	20241010	133700	9091780	5900	5950	5950	5900	6
461	20241010	133600	9056330	6000	6000	6000	6000	0
462	20241010	133500	9056330	6000	6000	6000	6000	0
463	20241010	133400	9056330	6000	6000	6000	6000	0
464	20241010	133300	9056330	6000	6000	6000	6000	0
465	20241010	133200	9056330	6000	6000	6000	6000	0
466	20241010	133100	9056330	6000	6000	6000	6000	0
467	20241010	133000	9056330	6000	6000	6000	6000	0
468	20241010	132900	9056330	6000	6000	6000	6000	0
469	20241010	132800	9056330	6000	6000	6000	6000	0
470	20241010	132700	9056330	6000	6000	6000	6000	0
471	20241010	132600	9056330	6000	6000	6000	6000	0
472	20241010	132500	9056330	6000	6000	6000	6000	0
473	20241010	132400	9056330	6000	6000	6000	6000	0
474	20241010	132300	9056330	6000	6000	6000	6000	0
475	20241010	132200	9056330	6000	6000	6000	6000	0
476	20241010	132100	9056330	6000	6000	6000	6000	0
477	20241010	132000	9056330	6000	6000	6000	6000	0
478	20241010	131900	9056330	6000	6000	6000	6000	0
479	20241010	131800	9056330	6000	6000	6000	6000	0
480	20241010	131700	9056330	6000	6000	6000	6000	0
481	20241010	131600	9056330	6000	6000	6000	6000	0
482	20241010	131500	9056330	6000	6000	6000	6000	0
483	20241010	131400	9056330	6000	6000	6000	6000	0
484	20241010	131300	9056330	6000	6000	6000	6000	0
485	20241010	131200	9056330	6000	6000	6000	6000	0
486	20241010	131100	9056330	6000	5900	6000	5900	51
487	20241010	131000	8754580	5800	5390	5800	5390	873
488	20241010	130900	4024640	5390	5390	5390	5390	0
489	20241010	130800	4024640	5390	5390	5390	5390	0
490	20241010	130700	4024640	5390	5390	5390	5390	0
491	20241010	130600	4024640	5390	5390	5390	5390	0
492	20241010	130500	4024640	5390	5390	5390	5390	0
493	20241010	130400	4024640	5390	5390	5390	5390	0
494	20241010	130300	4024640	5390	5390	5390	5390	0
495	20241010	130200	4024640	5390	5390	5390	5390	0
496	20241010	130100	4024640	5390	5390	5390	5390	1
497	20241010	130000	4019250	5050	5050	5050	5050	0
498	20241010	125900	4019250	5050	5400	5400	5050	12
499	20241010	125800	3957950	5400	5400	5400	5400	0
500	20241010	125700	3957950	5400	5400	5400	5400	0
501	20241010	125600	3957950	5400	5400	5400	5400	0
502	20241010	125500	3957950	5400	5400	5400	5400	0
503	20241010	125400	3957950	5400	5400	5400	5400	0
504	20241010	125300	3957950	5400	5400	5400	5400	0
505	20241010	125200	3957950	5400	5400	5400	5400	0
506	20241010	125100	3957950	5400	5400	5400	5400	0
507	20241010	125000	3957950	5400	5400	5400	5400	0
508	20241010	124900	3957950	5400	5400	5400	5400	0
509	20241010	124800	3957950	5400	5400	5400	5400	0
510	20241010	124700	3957950	5400	5400	5400	5400	0
511	20241010	124600	3957950	5400	5400	5400	5400	0
512	20241010	124500	3957950	5400	5400	5400	5400	0
513	20241010	124400	3957950	5400	5400	5400	5400	0
514	20241010	124300	3957950	5400	5400	5400	5400	0
515	20241010	124200	3957950	5400	5400	5400	5400	1
516	20241010	124100	3952550	5390	5390	5390	5390	0
517	20241010	124000	3952550	5390	5390	5390	5390	0
518	20241010	123900	3952550	5390	5390	5390	5390	111
519	20241010	123800	3354260	5390	5390	5390	5390	0
520	20241010	123700	3354260	5390	5390	5390	5390	0
521	20241010	123600	3354260	5390	5390	5390	5390	0
522	20241010	123500	3354260	5390	5390	5390	5390	0
523	20241010	123400	3354260	5390	5390	5390	5390	0
524	20241010	123300	3354260	5390	5390	5390	5390	0
525	20241010	123200	3354260	5390	5390	5390	5390	0
526	20241010	123100	3354260	5390	5390	5390	5390	0
527	20241010	123000	3354260	5390	5390	5390	5390	0
528	20241010	122900	3354260	5390	5390	5390	5390	0
529	20241010	122800	3354260	5390	5390	5390	5390	0
530	20241010	122700	3354260	5390	5390	5390	5390	0
531	20241010	122600	3354260	5390	5390	5390	5390	0
532	20241010	122500	3354260	5390	5390	5390	5390	0
533	20241010	122400	3354260	5390	5390	5390	5390	0
534	20241010	122300	3354260	5390	5390	5390	5390	0
535	20241010	122200	3354260	5390	5390	5390	5390	0
536	20241010	122100	3354260	5390	5390	5390	5390	0
537	20241010	122000	3354260	5390	5390	5390	5390	0
538	20241010	121900	3354260	5390	5390	5390	5390	0
539	20241010	121800	3354260	5390	5390	5390	5390	0
540	20241010	121700	3354260	5390	5390	5390	5390	0
541	20241010	121600	3354260	5390	5390	5390	5390	1
542	20241010	121500	3348870	5400	5400	5400	5400	0
543	20241010	121400	3348870	5400	5400	5400	5400	0
544	20241010	121300	3348870	5400	5400	5400	5400	35
545	20241010	121200	3159870	5390	5390	5390	5390	0
546	20241010	121100	3159870	5390	5390	5390	5390	0
547	20241010	121000	3159870	5390	5390	5390	5390	0
548	20241010	120900	3159870	5390	5390	5390	5390	0
549	20241010	120800	3159870	5390	5390	5390	5390	0
550	20241010	120700	3159870	5390	5390	5390	5390	0
551	20241010	120600	3159870	5390	5390	5390	5390	0
552	20241010	120500	3159870	5390	5390	5390	5390	0
553	20241010	120400	3159870	5390	5390	5390	5390	87
554	20241010	120300	2690940	5390	5390	5390	5390	0
555	20241010	120200	2690940	5390	5390	5390	5390	0
556	20241010	120100	2690940	5390	5390	5390	5390	0
557	20241010	120000	2690940	5390	5390	5390	5390	0
558	20241010	115900	2690940	5390	5390	5390	5390	0
559	20241010	115800	2690940	5390	5390	5390	5390	0
560	20241010	115700	2690940	5390	5390	5390	5390	0
561	20241010	115600	2690940	5390	5390	5390	5390	0
562	20241010	115500	2690940	5390	5390	5390	5390	0
563	20241010	115400	2690940	5390	5390	5390	5390	0
564	20241010	115300	2690940	5390	5390	5390	5390	0
565	20241010	115200	2690940	5390	5390	5390	5390	0
566	20241010	115100	2690940	5390	5390	5390	5390	0
567	20241010	115000	2690940	5390	5390	5390	5390	0
568	20241010	114900	2690940	5390	5390	5390	5390	0
569	20241010	114800	2690940	5390	5390	5390	5390	0
570	20241010	114700	2690940	5390	5390	5390	5390	0
571	20241010	114600	2690940	5390	5390	5390	5390	0
572	20241010	114500	2690940	5390	5390	5390	5390	0
573	20241010	114400	2690940	5390	5390	5390	5390	0
574	20241010	114300	2690940	5390	5390	5390	5390	0
575	20241010	114200	2690940	5390	5390	5390	5390	0
576	20241010	114100	2690940	5390	5390	5390	5390	0
577	20241010	114000	2690940	5390	5390	5390	5390	0
578	20241010	113900	2690940	5390	5390	5390	5390	0
579	20241010	113800	2690940	5390	5390	5390	5390	0
580	20241010	113700	2690940	5390	5390	5390	5390	0
581	20241010	113600	2690940	5390	5390	5390	5390	0
582	20241010	113500	2690940	5390	5390	5390	5390	0
583	20241010	113400	2690940	5390	5390	5390	5390	0
584	20241010	113300	2690940	5390	5390	5390	5390	0
585	20241010	113200	2690940	5390	5390	5390	5390	0
586	20241010	113100	2690940	5390	5390	5390	5390	0
587	20241010	113000	2690940	5390	5390	5390	5390	0
588	20241010	112900	2690940	5390	5390	5390	5390	0
589	20241010	112800	2690940	5390	5390	5390	5390	0
590	20241010	112700	2690940	5390	5390	5390	5390	0
591	20241010	112600	2690940	5390	5390	5390	5390	0
592	20241010	112500	2690940	5390	5390	5390	5390	0
593	20241010	112400	2690940	5390	5390	5390	5390	0
594	20241010	112300	2690940	5390	5390	5390	5390	0
595	20241010	112200	2690940	5390	5390	5390	5390	0
596	20241010	112100	2690940	5390	5390	5390	5390	0
597	20241010	112000	2690940	5390	5390	5390	5390	0
598	20241010	111900	2690940	5390	5390	5390	5390	0
599	20241010	111800	2690940	5390	5390	5390	5390	0
600	20241010	111700	2690940	5390	5390	5390	5390	0
601	20241010	111600	2690940	5390	5390	5390	5390	0
602	20241010	111500	2690940	5390	5390	5390	5390	0
603	20241010	111400	2690940	5390	5390	5390	5390	1
604	20241010	111300	2685550	5200	5200	5200	5200	0
605	20241010	111200	2685550	5200	5200	5200	5200	0
606	20241010	111100	2685550	5200	5200	5200	5200	0
607	20241010	111000	2685550	5200	5200	5200	5200	0
608	20241010	110900	2685550	5200	5200	5200	5200	0
609	20241010	110800	2685550	5200	5200	5200	5200	0
610	20241010	110700	2685550	5200	5200	5200	5200	0
611	20241010	110600	2685550	5200	5200	5200	5200	0
612	20241010	110500	2685550	5200	5200	5200	5200	0
613	20241010	110400	2685550	5200	5200	5200	5200	0
614	20241010	110300	2685550	5200	5200	5200	5200	0
615	20241010	110200	2685550	5200	5200	5200	5200	0
616	20241010	110100	2685550	5200	5200	5200	5200	0
617	20241010	110000	2685550	5200	5200	5200	5200	0
618	20241010	105900	2685550	5200	5200	5200	5200	0
619	20241010	105800	2685550	5200	5200	5200	5200	1
620	20241010	105700	2680350	5390	5200	5390	5200	11
621	20241010	105600	2622960	5200	5200	5200	5200	0
622	20241010	105500	2622960	5200	5200	5200	5200	0
623	20241010	105400	2622960	5200	5200	5200	5200	0
624	20241010	105300	2622960	5200	5200	5200	5200	0
625	20241010	105200	2622960	5200	5200	5200	5200	0
626	20241010	105100	2622960	5200	5200	5200	5200	0
627	20241010	105000	2622960	5200	5200	5200	5200	0
628	20241010	104900	2622960	5200	5200	5200	5200	0
629	20241010	104800	2622960	5200	5200	5200	5200	0
630	20241010	104700	2622960	5200	5200	5200	5200	0
631	20241010	104600	2622960	5200	5200	5200	5200	0
632	20241010	104500	2622960	5200	5200	5200	5200	0
633	20241010	104400	2622960	5200	5200	5200	5200	0
634	20241010	104300	2622960	5200	5200	5200	5200	0
635	20241010	104200	2622960	5200	5200	5200	5200	0
636	20241010	104100	2622960	5200	5200	5200	5200	0
637	20241010	104000	2622960	5200	5200	5200	5200	0
638	20241010	103900	2622960	5200	5200	5200	5200	0
639	20241010	103800	2622960	5200	5200	5200	5200	0
640	20241010	103700	2622960	5200	5200	5200	5200	0
641	20241010	103600	2622960	5200	5200	5200	5200	3
642	20241010	103500	2607360	5020	5020	5020	5020	0
643	20241010	103400	2607360	5020	5020	5020	5020	0
644	20241010	103300	2607360	5020	5200	5200	5020	200
645	20241010	103200	1596000	5400	5400	5400	5400	0
646	20241010	103100	1596000	5400	5400	5400	5400	0
647	20241010	103000	1596000	5400	5400	5400	5400	0
648	20241010	102900	1596000	5400	5400	5400	5400	0
649	20241010	102800	1596000	5400	5400	5400	5400	0
650	20241010	102700	1596000	5400	5400	5400	5400	0
651	20241010	102600	1596000	5400	5400	5400	5400	0
652	20241010	102500	1596000	5400	5400	5400	5400	0
653	20241010	102400	1596000	5400	5400	5400	5400	0
654	20241010	102300	1596000	5400	5400	5400	5400	0
655	20241010	102200	1596000	5400	5400	5400	5400	0
656	20241010	102100	1596000	5400	5400	5400	5400	0
657	20241010	102000	1596000	5400	5400	5400	5400	0
658	20241010	101900	1596000	5400	5400	5400	5400	0
659	20241010	101800	1596000	5400	5400	5400	5400	0
660	20241010	101700	1596000	5400	5400	5400	5400	0
661	20241010	101600	1596000	5400	5400	5400	5400	0
662	20241010	101500	1596000	5400	5400	5400	5400	0
663	20241010	101400	1596000	5400	5400	5400	5400	0
664	20241010	101300	1596000	5400	5400	5400	5400	0
665	20241010	101200	1596000	5400	5400	5400	5400	0
666	20241010	101100	1596000	5400	5400	5400	5400	0
667	20241010	101000	1596000	5400	5400	5400	5400	0
668	20241010	100900	1596000	5400	5400	5400	5400	0
669	20241010	100800	1596000	5400	5400	5400	5400	0
670	20241010	100700	1596000	5400	5400	5400	5400	0
671	20241010	100600	1596000	5400	5400	5400	5400	0
672	20241010	100500	1596000	5400	5400	5400	5400	0
673	20241010	100400	1596000	5400	5400	5400	5400	0
674	20241010	100300	1596000	5400	5400	5400	5400	0
675	20241010	100200	1596000	5400	5400	5400	5400	0
676	20241010	100100	1596000	5400	5400	5400	5400	0
677	20241010	100000	1596000	5400	5400	5400	5400	0
678	20241010	095900	1596000	5400	5400	5400	5400	0
679	20241010	095800	1596000	5400	5400	5400	5400	1
680	20241010	095700	1590600	5400	5400	5400	5400	92
681	20241010	095600	1093800	5400	5400	5400	5400	0
682	20241010	095500	1093800	5400	5400	5400	5400	27
683	20241010	095400	948000	5400	5400	5400	5400	4
684	20241010	095300	926400	5400	5400	5400	5400	40
685	20241010	095200	710400	5400	5400	5400	5400	11
686	20241010	095100	651000	5600	5600	5600	5600	0
687	20241010	095000	651000	5600	5600	5600	5600	9
688	20241010	094900	600600	5600	5600	5600	5600	0
689	20241010	094800	600600	5600	5600	5600	5600	0
690	20241010	094700	600600	5600	5600	5600	5600	0
691	20241010	094600	600600	5600	5600	5600	5600	0
692	20241010	094500	600600	5600	5600	5600	5600	0
693	20241010	094400	600600	5600	5600	5600	5600	0
694	20241010	094300	600600	5600	5600	5600	5600	0
695	20241010	094200	600600	5600	5600	5600	5600	0
696	20241010	094100	600600	5600	5600	5600	5600	0
697	20241010	094000	600600	5600	5600	5600	5600	0
698	20241010	093900	600600	5600	5600	5600	5600	0
699	20241010	093800	600600	5600	5600	5600	5600	0
700	20241010	093700	600600	5600	5600	5600	5600	0
701	20241010	093600	600600	5600	5600	5600	5600	0
702	20241010	093500	600600	5600	5600	5600	5600	0
703	20241010	093400	600600	5600	5600	5600	5600	0
704	20241010	093300	600600	5600	5600	5600	5600	0
705	20241010	093200	600600	5600	5400	5600	5400	13
706	20241010	093100	530200	5100	5100	5100	5100	0
707	20241010	093000	530200	5100	5100	5100	5100	0
708	20241010	092900	530200	5100	5100	5100	5100	0
709	20241010	092800	530200	5100	5100	5100	5100	0
710	20241010	092700	530200	5100	5100	5100	5100	0
711	20241010	092600	530200	5100	5100	5100	5100	0
712	20241010	092500	530200	5100	5100	5100	5100	0
713	20241010	092400	530200	5100	5100	5100	5100	0
714	20241010	092300	530200	5100	5100	5100	5100	0
715	20241010	092200	530200	5100	5100	5100	5100	0
716	20241010	092100	530200	5100	5100	5100	5100	0
717	20241010	092000	530200	5100	5100	5100	5100	0
718	20241010	091900	530200	5100	5100	5100	5100	0
719	20241010	091800	530200	5100	5100	5100	5100	0
720	20241010	091700	530200	5100	5100	5100	5100	0
721	20241010	091600	530200	5100	5100	5100	5100	0
722	20241010	091500	530200	5100	5100	5100	5100	0
723	20241010	091400	530200	5100	5100	5100	5100	0
724	20241010	091300	530200	5100	5100	5100	5100	0
725	20241010	091200	530200	5100	5100	5100	5100	0
726	20241010	091100	530200	5100	5600	5600	5100	100
727	20241010	091000	11600	6000	6000	6000	6000	0
728	20241010	090900	11600	6000	6000	6000	6000	0
729	20241010	090800	11600	6000	6000	6000	6000	0
730	20241010	090700	11600	6000	6000	6000	6000	0
731	20241010	090600	11600	6000	6000	6000	6000	0
732	20241010	090500	11600	6000	6000	6000	6000	0
733	20241010	090400	11600	6000	6000	6000	6000	0
734	20241010	090300	11600	6000	6000	6000	6000	0
735	20241010	090200	11600	6000	6000	6000	6000	0
736	20241010	090100	11600	6000	6000	6000	6000	1
737	20241010	090000	5600	5600	5600	5600	5600	1