KissMeData/130580/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202400	25985550	5090	5090	5090	5090	1
3	20241022	202300	25985550	5090	5090	5090	5090	0
4	20241022	202200	25985550	5090	5090	5090	5090	0
5	20241022	202100	25985550	5090	5090	5090	5090	0
6	20241022	202000	25985550	5090	5090	5090	5090	0
7	20241022	201900	25985550	5090	5090	5090	5090	0
8	20241022	201800	25985550	5090	5090	5090	5090	0
9	20241022	201700	25985550	5090	5090	5090	5090	0
10	20241022	201600	25985550	5090	5090	5090	5090	0
11	20241022	201500	25985550	5090	5090	5090	5090	0
12	20241022	201400	25985550	5090	5090	5090	5090	0
13	20241022	201300	25985550	5090	5090	5090	5090	0
14	20241022	201200	25985550	5090	5090	5090	5090	0
15	20241022	201100	25985550	5090	5090	5090	5090	0
16	20241022	201000	25985550	5090	5090	5090	5090	0
17	20241022	200900	25985550	5090	5090	5090	5090	0
18	20241022	200800	25985550	5090	5090	5090	5090	0
19	20241022	200700	25985550	5090	5090	5090	5090	0
20	20241022	200600	25985550	5090	5090	5090	5090	0
21	20241022	200500	25985550	5090	5090	5090	5090	0
22	20241022	200400	25985550	5090	5090	5090	5090	0
23	20241022	200300	25985550	5090	5090	5090	5090	0
24	20241022	200200	25985550	5090	5090	5090	5090	0
25	20241022	200100	25985550	5090	5090	5090	5090	0
26	20241022	200000	25985550	5090	5090	5090	5090	0
27	20241022	195900	25985550	5090	5090	5090	5090	0
28	20241022	195800	25985550	5090	5090	5090	5090	0
29	20241022	195700	25985550	5090	5090	5090	5090	0
30	20241022	195600	25985550	5090	5090	5090	5090	0
31	20241022	195500	25985550	5090	5090	5090	5090	0
32	20241022	195400	25985550	5090	5090	5090	5090	1
33	20241022	195300	25985550	5090	5090	5090	5090	0
34	20241022	195200	25985550	5090	5090	5090	5090	0
35	20241022	195100	25985550	5090	5090	5090	5090	0
36	20241022	195000	25985550	5090	5090	5090	5090	0
37	20241022	194900	25985550	5090	5090	5090	5090	0
38	20241022	194800	25985550	5090	5090	5090	5090	0
39	20241022	194700	25985550	5090	5090	5090	5090	0
40	20241022	194600	25985550	5090	5090	5090	5090	0
41	20241022	194500	25985550	5090	5090	5090	5090	0
42	20241022	194400	25985550	5090	5090	5090	5090	0
43	20241022	194300	25985550	5090	5090	5090	5090	0
44	20241022	194200	25985550	5090	5090	5090	5090	0
45	20241022	194100	25985550	5090	5090	5090	5090	0
46	20241022	194000	25985550	5090	5090	5090	5090	0
47	20241022	193900	25985550	5090	5090	5090	5090	0
48	20241022	193800	25985550	5090	5090	5090	5090	0
49	20241022	193700	25985550	5090	5090	5090	5090	0
50	20241022	193600	25985550	5090	5090	5090	5090	0
51	20241022	193500	25985550	5090	5090	5090	5090	0
52	20241022	193400	25985550	5090	5090	5090	5090	0
53	20241022	193300	25985550	5090	5090	5090	5090	0
54	20241022	193200	25985550	5090	5090	5090	5090	0
55	20241022	193100	25985550	5090	5090	5090	5090	0
56	20241022	193000	25985550	5090	5090	5090	5090	0
57	20241022	192900	25985550	5090	5090	5090	5090	0
58	20241022	192800	25985550	5090	5090	5090	5090	0
59	20241022	192700	25985550	5090	5090	5090	5090	0
60	20241022	192600	25985550	5090	5090	5090	5090	0
61	20241022	192500	25985550	5090	5090	5090	5090	0
62	20241022	192400	25985550	5090	5090	5090	5090	1
63	20241022	192300	25985550	5090	5090	5090	5090	0
64	20241022	192200	25985550	5090	5090	5090	5090	0
65	20241022	192100	25985550	5090	5090	5090	5090	0
66	20241022	192000	25985550	5090	5090	5090	5090	0
67	20241022	191900	25985550	5090	5090	5090	5090	0
68	20241022	191800	25985550	5090	5090	5090	5090	0
69	20241022	191700	25985550	5090	5090	5090	5090	0
70	20241022	191600	25985550	5090	5090	5090	5090	0
71	20241022	191500	25985550	5090	5090	5090	5090	0
72	20241022	191400	25985550	5090	5090	5090	5090	0
73	20241022	191300	25985550	5090	5090	5090	5090	0
74	20241022	191200	25985550	5090	5090	5090	5090	0
75	20241022	191100	25985550	5090	5090	5090	5090	0
76	20241022	191000	25985550	5090	5090	5090	5090	0
77	20241022	190900	25985550	5090	5090	5090	5090	0
78	20241022	190800	25985550	5090	5090	5090	5090	0
79	20241022	190700	25985550	5090	5090	5090	5090	0
80	20241022	190600	25985550	5090	5090	5090	5090	0
81	20241022	190500	25985550	5090	5090	5090	5090	0
82	20241022	190400	25985550	5090	5090	5090	5090	0
83	20241022	190300	25985550	5090	5090	5090	5090	0
84	20241022	190200	25985550	5090	5090	5090	5090	0
85	20241022	190100	25985550	5090	5090	5090	5090	0
86	20241022	190000	25985550	5090	5090	5090	5090	0
87	20241022	185900	25985550	5090	5090	5090	5090	0
88	20241022	185800	25985550	5090	5090	5090	5090	0
89	20241022	185700	25985550	5090	5090	5090	5090	0
90	20241022	185600	25985550	5090	5090	5090	5090	0
91	20241022	185500	25985550	5090	5090	5090	5090	0
92	20241022	185400	25985550	5090	5090	5090	5090	1
93	20241022	185300	25985550	5090	5090	5090	5090	0
94	20241022	185200	25985550	5090	5090	5090	5090	0
95	20241022	185100	25985550	5090	5090	5090	5090	0
96	20241022	185000	25985550	5090	5090	5090	5090	0
97	20241022	184900	25985550	5090	5090	5090	5090	0
98	20241022	184800	25985550	5090	5090	5090	5090	0
99	20241022	184700	25985550	5090	5090	5090	5090	0
100	20241022	184600	25985550	5090	5090	5090	5090	0
101	20241022	184500	25985550	5090	5090	5090	5090	0
102	20241022	184400	25985550	5090	5090	5090	5090	0
103	20241022	184300	25985550	5090	5090	5090	5090	0
104	20241022	184200	25985550	5090	5090	5090	5090	0
105	20241022	184100	25985550	5090	5090	5090	5090	0
106	20241022	184000	25985550	5090	5090	5090	5090	0
107	20241022	183900	25985550	5090	5090	5090	5090	0
108	20241022	183800	25985550	5090	5090	5090	5090	0
109	20241022	183700	25985550	5090	5090	5090	5090	0
110	20241022	183600	25985550	5090	5090	5090	5090	0
111	20241022	183500	25985550	5090	5090	5090	5090	0
112	20241022	183400	25985550	5090	5090	5090	5090	0
113	20241022	183300	25985550	5090	5090	5090	5090	0
114	20241022	183200	25985550	5090	5090	5090	5090	0
115	20241022	183100	25985550	5090	5090	5090	5090	0
116	20241022	183000	25985550	5090	5090	5090	5090	0
117	20241022	182900	25985550	5090	5090	5090	5090	0
118	20241022	182800	25985550	5090	5090	5090	5090	0
119	20241022	182700	25985550	5090	5090	5090	5090	0
120	20241022	182600	25985550	5090	5090	5090	5090	0
121	20241022	182500	25985550	5090	5090	5090	5090	0
122	20241022	182400	25985550	5090	5090	5090	5090	1
123	20241022	182300	25985550	5090	5090	5090	5090	0
124	20241022	182200	25985550	5090	5090	5090	5090	0
125	20241022	182100	25985550	5090	5090	5090	5090	0
126	20241022	182000	25985550	5090	5090	5090	5090	0
127	20241022	181900	25985550	5090	5090	5090	5090	0
128	20241022	181800	25985550	5090	5090	5090	5090	0
129	20241022	181700	25985550	5090	5090	5090	5090	0
130	20241022	181600	25985550	5090	5090	5090	5090	0
131	20241022	181500	25985550	5090	5090	5090	5090	0
132	20241022	181400	25985550	5090	5090	5090	5090	0
133	20241022	181300	25985550	5090	5090	5090	5090	0
134	20241022	181200	25985550	5090	5090	5090	5090	0
135	20241022	181100	25985550	5090	5090	5090	5090	0
136	20241022	181000	25985550	5090	5090	5090	5090	0
137	20241022	180900	25985550	5090	5090	5090	5090	0
138	20241022	180800	25985550	5090	5090	5090	5090	0
139	20241022	180700	25985550	5090	5090	5090	5090	0
140	20241022	180600	25985550	5090	5090	5090	5090	0
141	20241022	180500	25985550	5090	5090	5090	5090	0
142	20241022	180400	25985550	5090	5090	5090	5090	0
143	20241022	180300	25985550	5090	5090	5090	5090	0
144	20241022	180200	25985550	5090	5090	5090	5090	0
145	20241022	180100	25985550	5090	5090	5090	5090	0
146	20241022	180000	25985550	5090	5090	5090	5090	0
147	20241022	175900	25985550	5090	5090	5090	5090	0
148	20241022	175800	25985550	5090	5090	5090	5090	0
149	20241022	175700	25985550	5090	5090	5090	5090	0
150	20241022	175600	25985550	5090	5090	5090	5090	0
151	20241022	175500	25985550	5090	5090	5090	5090	0
152	20241022	175400	25985550	5090	5090	5090	5090	1
153	20241022	175300	25985550	5090	5090	5090	5090	0
154	20241022	175200	25985550	5090	5090	5090	5090	0
155	20241022	175100	25985550	5090	5090	5090	5090	0
156	20241022	175000	25985550	5090	5090	5090	5090	0
157	20241022	174900	25985550	5090	5090	5090	5090	0
158	20241022	174800	25985550	5090	5090	5090	5090	0
159	20241022	174700	25985550	5090	5090	5090	5090	0
160	20241022	174600	25985550	5090	5090	5090	5090	0
161	20241022	174500	25985550	5090	5090	5090	5090	0
162	20241022	174400	25985550	5090	5090	5090	5090	0
163	20241022	174300	25985550	5090	5090	5090	5090	0
164	20241022	174200	25985550	5090	5090	5090	5090	0
165	20241022	174100	25985550	5090	5090	5090	5090	0
166	20241022	174000	25985550	5090	5090	5090	5090	0
167	20241022	173900	25985550	5090	5090	5090	5090	0
168	20241022	173800	25985550	5090	5090	5090	5090	0
169	20241022	173700	25985550	5090	5090	5090	5090	0
170	20241022	173600	25985550	5090	5090	5090	5090	0
171	20241022	173500	25985550	5090	5090	5090	5090	0
172	20241022	173400	25985550	5090	5090	5090	5090	0
173	20241022	173300	25985550	5090	5090	5090	5090	0
174	20241022	173200	25985550	5090	5090	5090	5090	0
175	20241022	173100	25985550	5090	5090	5090	5090	0
176	20241022	173000	25985550	5090	5090	5090	5090	0
177	20241022	172900	25985550	5090	5090	5090	5090	0
178	20241022	172800	25985550	5090	5090	5090	5090	0
179	20241022	172700	25985550	5090	5090	5090	5090	0
180	20241022	172600	25985550	5090	5090	5090	5090	0
181	20241022	172500	25985550	5090	5090	5090	5090	0
182	20241022	172400	25985550	5090	5090	5090	5090	1
183	20241022	172300	25985550	5090	5090	5090	5090	0
184	20241022	172200	25985550	5090	5090	5090	5090	0
185	20241022	172100	25985550	5090	5090	5090	5090	0
186	20241022	172000	25985550	5090	5090	5090	5090	0
187	20241022	171900	25985550	5090	5090	5090	5090	0
188	20241022	171800	25985550	5090	5090	5090	5090	0
189	20241022	171700	25985550	5090	5090	5090	5090	0
190	20241022	171600	25985550	5090	5090	5090	5090	0
191	20241022	171500	25985550	5090	5090	5090	5090	0
192	20241022	171400	25985550	5090	5090	5090	5090	0
193	20241022	171300	25985550	5090	5090	5090	5090	0
194	20241022	171200	25985550	5090	5090	5090	5090	0
195	20241022	171100	25985550	5090	5090	5090	5090	0
196	20241022	171000	25985550	5090	5090	5090	5090	0
197	20241022	170900	25985550	5090	5090	5090	5090	0
198	20241022	170800	25985550	5090	5090	5090	5090	0
199	20241022	170700	25985550	5090	5090	5090	5090	0
200	20241022	170600	25985550	5090	5090	5090	5090	0
201	20241022	170500	25985550	5090	5090	5090	5090	0
202	20241022	170400	25985550	5090	5090	5090	5090	0
203	20241022	170300	25985550	5090	5090	5090	5090	0
204	20241022	170200	25985550	5090	5090	5090	5090	0
205	20241022	170100	25985550	5090	5090	5090	5090	0
206	20241022	170000	25985550	5090	5090	5090	5090	0
207	20241022	165900	25985550	5090	5090	5090	5090	0
208	20241022	165800	25985550	5090	5090	5090	5090	0
209	20241022	165700	25985550	5090	5090	5090	5090	0
210	20241022	165600	25985550	5090	5090	5090	5090	0
211	20241022	165500	25985550	5090	5090	5090	5090	0
212	20241022	165400	25985550	5090	5090	5090	5090	1
213	20241022	165300	25985550	5090	5090	5090	5090	0
214	20241022	165200	25985550	5090	5090	5090	5090	0
215	20241022	165100	25985550	5090	5090	5090	5090	0
216	20241022	165000	25985550	5090	5090	5090	5090	0
217	20241022	164900	25985550	5090	5090	5090	5090	0
218	20241022	164800	25985550	5090	5090	5090	5090	0
219	20241022	164700	25985550	5090	5090	5090	5090	0
220	20241022	164600	25985550	5090	5090	5090	5090	0
221	20241022	164500	25985550	5090	5090	5090	5090	0
222	20241022	164400	25985550	5090	5090	5090	5090	0
223	20241022	164300	25985550	5090	5090	5090	5090	0
224	20241022	164200	25985550	5090	5090	5090	5090	0
225	20241022	164100	25985550	5090	5090	5090	5090	0
226	20241022	164000	25985550	5090	5090	5090	5090	0
227	20241022	163900	25985550	5090	5090	5090	5090	0
228	20241022	163800	25985550	5090	5090	5090	5090	0
229	20241022	163700	25985550	5090	5090	5090	5090	0
230	20241022	163600	25985550	5090	5090	5090	5090	0
231	20241022	163500	25985550	5090	5090	5090	5090	0
232	20241022	163400	25985550	5090	5090	5090	5090	0
233	20241022	163300	25985550	5090	5090	5090	5090	0
234	20241022	163200	25985550	5090	5090	5090	5090	0
235	20241022	163100	25985550	5090	5090	5090	5090	0
236	20241022	163000	25985550	5090	5090	5090	5090	0
237	20241022	162900	25985550	5090	5090	5090	5090	0
238	20241022	162800	25985550	5090	5090	5090	5090	0
239	20241022	162700	25985550	5090	5090	5090	5090	0
240	20241022	162600	25985550	5090	5090	5090	5090	0
241	20241022	162500	25985550	5090	5090	5090	5090	0
242	20241022	162400	25985550	5090	5090	5090	5090	1
243	20241022	162300	25985550	5090	5090	5090	5090	0
244	20241022	162200	25985550	5090	5090	5090	5090	0
245	20241022	162100	25985550	5090	5090	5090	5090	0
246	20241022	162000	25985550	5090	5090	5090	5090	0
247	20241022	161900	25985550	5090	5090	5090	5090	0
248	20241022	161800	25985550	5090	5090	5090	5090	0
249	20241022	161700	25985550	5090	5090	5090	5090	0
250	20241022	161600	25985550	5090	5090	5090	5090	0
251	20241022	161500	25985550	5090	5090	5090	5090	0
252	20241022	161400	25985550	5090	5090	5090	5090	0
253	20241022	161300	25985550	5090	5090	5090	5090	0
254	20241022	161200	25985550	5090	5090	5090	5090	0
255	20241022	161100	25985550	5090	5090	5090	5090	0
256	20241022	161000	25985550	5090	5090	5090	5090	0
257	20241022	160900	25985550	5090	5090	5090	5090	0
258	20241022	160800	25985550	5090	5090	5090	5090	0
259	20241022	160700	25985550	5090	5090	5090	5090	0
260	20241022	160600	25985550	5090	5090	5090	5090	0
261	20241022	160500	25985550	5090	5090	5090	5090	0
262	20241022	160400	25985550	5090	5090	5090	5090	0
263	20241022	160300	25985550	5090	5090	5090	5090	0
264	20241022	160200	25985550	5090	5090	5090	5090	0
265	20241022	160100	25985550	5090	5090	5090	5090	0
266	20241022	160000	25985550	5090	5090	5090	5090	0
267	20241022	155900	25985550	5090	5090	5090	5090	0
268	20241022	155800	25985550	5090	5090	5090	5090	0
269	20241022	155700	25985550	5090	5090	5090	5090	0
270	20241022	155600	25985550	5090	5090	5090	5090	0
271	20241022	155500	25985550	5090	5090	5090	5090	0
272	20241022	155400	25985550	5090	5090	5090	5090	1
273	20241022	155300	25985550	5090	5090	5090	5090	0
274	20241022	155200	25985550	5090	5090	5090	5090	0
275	20241022	155100	25985550	5090	5090	5090	5090	0
276	20241022	155000	25985550	5090	5090	5090	5090	0
277	20241022	154900	25985550	5090	5090	5090	5090	0
278	20241022	154800	25985550	5090	5090	5090	5090	0
279	20241022	154700	25985550	5090	5090	5090	5090	0
280	20241022	154600	25985550	5090	5090	5090	5090	0
281	20241022	154500	25985550	5090	5090	5090	5090	0
282	20241022	154400	25985550	5090	5090	5090	5090	0
283	20241022	154300	25985550	5090	5090	5090	5090	0
284	20241022	154200	25985550	5090	5090	5090	5090	0
285	20241022	154100	25985550	5090	5090	5090	5090	0
286	20241022	154000	25985550	5090	5090	5090	5090	0
287	20241022	153900	25985550	5090	5090	5090	5090	0
288	20241022	153800	25985550	5090	5090	5090	5090	0
289	20241022	153700	25985550	5090	5090	5090	5090	0
290	20241022	153600	25985550	5090	5090	5090	5090	0
291	20241022	153500	25985550	5090	5090	5090	5090	0
292	20241022	153400	25985550	5090	5090	5090	5090	0
293	20241022	153300	25985550	5090	5090	5090	5090	0
294	20241022	153200	25985550	5090	5090	5090	5090	0
295	20241022	153100	25985550	5090	5090	5090	5090	0
296	20241022	153000	25985550	5090	5090	5090	5090	1
297	20241022	152900	25980460	5090	5090	5090	5090	0
298	20241022	152800	25980460	5090	5090	5090	5090	0
299	20241022	152700	25980460	5090	5090	5090	5090	0
300	20241022	152600	25980460	5090	5090	5090	5090	0
301	20241022	152500	25980460	5090	5090	5090	5090	0
302	20241022	152400	25980460	5090	5090	5090	5090	0
303	20241022	152300	25980460	5090	5090	5090	5090	0
304	20241022	152200	25980460	5090	5090	5090	5090	0
305	20241022	152100	25980460	5090	5090	5090	5090	0
306	20241022	152000	25980460	5090	5090	5090	5090	0
307	20241022	151900	25980460	5090	5090	5090	5090	0
308	20241022	151800	25980460	5090	5090	5090	5090	0
309	20241022	151700	25980460	5090	5090	5090	5090	0
310	20241022	151600	25980460	5090	5090	5090	5090	0
311	20241022	151500	25980460	5090	5090	5090	5090	0
312	20241022	151400	25980460	5090	5090	5090	5090	0
313	20241022	151300	25980460	5090	5090	5090	5090	0
314	20241022	151200	25980460	5090	5090	5090	5090	0
315	20241022	151100	25980460	5090	5090	5090	5090	0
316	20241022	151000	25980460	5090	5090	5090	5090	0
317	20241022	150900	25980460	5090	5090	5090	5090	0
318	20241022	150800	25980460	5090	5090	5090	5090	0
319	20241022	150700	25980460	5090	5090	5090	5090	0
320	20241022	150600	25980460	5090	5090	5090	5090	0
321	20241022	150500	25980460	5090	5090	5090	5090	0
322	20241022	150400	25980460	5090	5090	5090	5090	0
323	20241022	150300	25980460	5090	5090	5090	5090	0
324	20241022	150200	25980460	5090	5090	5090	5090	0
325	20241022	150100	25980460	5090	5090	5090	5090	0
326	20241022	150000	25980460	5090	5090	5090	5090	0
327	20241022	145900	25980460	5090	5090	5090	5090	0
328	20241022	145800	25980460	5090	5090	5090	5090	0
329	20241022	145700	25980460	5090	5090	5090	5090	0
330	20241022	145600	25980460	5090	5090	5090	5090	0
331	20241022	145500	25980460	5090	5090	5090	5090	0
332	20241022	145400	25980460	5090	5090	5090	5090	0
333	20241022	145300	25980460	5090	5090	5090	5090	0
334	20241022	145200	25980460	5090	5090	5090	5090	0
335	20241022	145100	25980460	5090	5090	5090	5090	0
336	20241022	145000	25980460	5090	5090	5090	5090	0
337	20241022	144900	25980460	5090	5090	5090	5090	0
338	20241022	144800	25980460	5090	5090	5090	5090	0
339	20241022	144700	25980460	5090	5090	5090	5090	0
340	20241022	144600	25980460	5090	5090	5090	5090	0
341	20241022	144500	25980460	5090	5090	5090	5090	0
342	20241022	144400	25980460	5090	5090	5090	5090	0
343	20241022	144300	25980460	5090	5090	5090	5090	0
344	20241022	144200	25980460	5090	5090	5090	5090	0
345	20241022	144100	25980460	5090	5090	5090	5090	0
346	20241022	144000	25980460	5090	5090	5090	5090	0
347	20241022	143900	25980460	5090	5090	5090	5090	0
348	20241022	143800	25980460	5090	5090	5090	5090	0
349	20241022	143700	25980460	5090	5090	5090	5090	0
350	20241022	143600	25980460	5090	5090	5090	5090	0
351	20241022	143500	25980460	5090	5090	5090	5090	0
352	20241022	143400	25980460	5090	5090	5090	5090	0
353	20241022	143300	25980460	5090	5090	5090	5090	0
354	20241022	143200	25980460	5090	5090	5090	5090	0
355	20241022	143100	25980460	5090	5090	5090	5090	0
356	20241022	143000	25980460	5090	5090	5090	5090	0
357	20241022	142900	25980460	5090	5090	5090	5090	0
358	20241022	142800	25980460	5090	5090	5090	5090	0
359	20241022	142700	25980460	5090	5090	5090	5090	0
360	20241022	142600	25980460	5090	5090	5090	5090	0
361	20241022	142500	25980460	5090	5090	5090	5090	0
362	20241022	142400	25980460	5090	5090	5090	5090	0
363	20241022	142300	25980460	5090	5090	5090	5090	0
364	20241022	142200	25980460	5090	5090	5090	5090	0
365	20241022	142100	25980460	5090	5090	5090	5090	0
366	20241022	142000	25980460	5090	5090	5090	5090	0
367	20241022	141900	25980460	5090	5090	5090	5090	0
368	20241022	141800	25980460	5090	5090	5090	5090	0
369	20241022	141700	25980460	5090	5090	5090	5090	10
370	20241022	141600	25929560	5090	5090	5090	5090	0
371	20241022	141500	25929560	5090	5090	5090	5090	0
372	20241022	141400	25929560	5090	5090	5090	5090	1
373	20241022	141300	25924470	5080	5080	5080	5080	0
374	20241022	141200	25924470	5080	5080	5080	5080	0
375	20241022	141100	25924470	5080	5080	5080	5080	0
376	20241022	141000	25924470	5080	5080	5080	5080	0
377	20241022	140900	25924470	5080	5080	5080	5080	0
378	20241022	140800	25924470	5080	5080	5080	5080	0
379	20241022	140700	25924470	5080	5080	5080	5080	0
380	20241022	140600	25924470	5080	5080	5080	5080	0
381	20241022	140500	25924470	5080	5080	5080	5080	1
382	20241022	140400	25919390	5070	5070	5070	5070	0
383	20241022	140300	25919390	5070	5070	5070	5070	0
384	20241022	140200	25919390	5070	5070	5070	5070	0
385	20241022	140100	25919390	5070	5070	5070	5070	0
386	20241022	140000	25919390	5070	5070	5070	5070	0
387	20241022	135900	25919390	5070	5070	5070	5070	0
388	20241022	135800	25919390	5070	5070	5070	5070	0
389	20241022	135700	25919390	5070	5070	5070	5070	0
390	20241022	135600	25919390	5070	5070	5070	5070	0
391	20241022	135500	25919390	5070	5070	5070	5070	0
392	20241022	135400	25919390	5070	5070	5070	5070	0
393	20241022	135300	25919390	5070	5070	5070	5070	0
394	20241022	135200	25919390	5070	5070	5070	5070	0
395	20241022	135100	25919390	5070	5070	5070	5070	0
396	20241022	135000	25919390	5070	5070	5070	5070	0
397	20241022	134900	25919390	5070	5070	5070	5070	42
398	20241022	134800	25706450	5090	5090	5090	5090	0
399	20241022	134700	25706450	5090	5090	5090	5090	0
400	20241022	134600	25706450	5090	5090	5090	5090	0
401	20241022	134500	25706450	5090	5090	5090	5090	0
402	20241022	134400	25706450	5090	5070	5090	5070	118
403	20241022	134300	25107870	5090	5090	5090	5090	0
404	20241022	134200	25107870	5090	5090	5090	5090	0
405	20241022	134100	25107870	5090	5090	5090	5090	0
406	20241022	134000	25107870	5090	5090	5090	5090	0
407	20241022	133900	25107870	5090	5090	5090	5090	0
408	20241022	133800	25107870	5090	5090	5090	5090	0
409	20241022	133700	25107870	5090	5070	5090	5070	318
410	20241022	133600	23494330	5080	5080	5080	5080	0
411	20241022	133500	23494330	5080	5080	5080	5080	0
412	20241022	133400	23494330	5080	5080	5080	5080	0
413	20241022	133300	23494330	5080	5080	5080	5080	0
414	20241022	133200	23494330	5080	5080	5080	5080	2
415	20241022	133100	23484170	5090	5090	5090	5090	0
416	20241022	133000	23484170	5090	5090	5090	5090	0
417	20241022	132900	23484170	5090	5090	5090	5090	0
418	20241022	132800	23484170	5090	5090	5090	5090	0
419	20241022	132700	23484170	5090	5090	5090	5090	0
420	20241022	132600	23484170	5090	5090	5090	5090	0
421	20241022	132500	23484170	5090	5090	5090	5090	0
422	20241022	132400	23484170	5090	5090	5090	5090	0
423	20241022	132300	23484170	5090	5090	5090	5090	0
424	20241022	132200	23484170	5090	5080	5090	5080	22
425	20241022	132100	23372390	5090	5090	5090	5090	0
426	20241022	132000	23372390	5090	5090	5090	5090	0
427	20241022	131900	23372390	5090	5090	5090	5090	0
428	20241022	131800	23372390	5090	5090	5090	5090	0
429	20241022	131700	23372390	5090	5090	5090	5090	0
430	20241022	131600	23372390	5090	5090	5090	5090	0
431	20241022	131500	23372390	5090	5090	5090	5090	0
432	20241022	131400	23372390	5090	5090	5090	5090	0
433	20241022	131300	23372390	5090	5090	5090	5090	0
434	20241022	131200	23372390	5090	5090	5090	5090	0
435	20241022	131100	23372390	5090	5090	5090	5090	0
436	20241022	131000	23372390	5090	5090	5090	5090	0
437	20241022	130900	23372390	5090	5090	5090	5090	0
438	20241022	130800	23372390	5090	5090	5090	5090	0
439	20241022	130700	23372390	5090	5090	5090	5090	0
440	20241022	130600	23372390	5090	5090	5090	5090	0
441	20241022	130500	23372390	5090	5090	5090	5090	0
442	20241022	130400	23372390	5090	5090	5090	5090	62
443	20241022	130300	23056810	5090	5090	5090	5090	0
444	20241022	130200	23056810	5090	5090	5090	5090	0
445	20241022	130100	23056810	5090	5090	5090	5090	0
446	20241022	130000	23056810	5090	5090	5090	5090	0
447	20241022	125900	23056810	5090	5090	5090	5090	0
448	20241022	125800	23056810	5090	5090	5090	5090	0
449	20241022	125700	23056810	5090	5090	5090	5090	0
450	20241022	125600	23056810	5090	5090	5090	5090	13
451	20241022	125500	22990640	5090	5090	5090	5090	0
452	20241022	125400	22990640	5090	5090	5090	5090	0
453	20241022	125300	22990640	5090	5090	5090	5090	0
454	20241022	125200	22990640	5090	5090	5090	5090	0
455	20241022	125100	22990640	5090	5090	5090	5090	0
456	20241022	125000	22990640	5090	5090	5090	5090	0
457	20241022	124900	22990640	5090	5090	5090	5090	0
458	20241022	124800	22990640	5090	5090	5090	5090	0
459	20241022	124700	22990640	5090	5090	5090	5090	0
460	20241022	124600	22990640	5090	5090	5090	5090	2
461	20241022	124500	22980460	5090	5090	5090	5090	0
462	20241022	124400	22980460	5090	5090	5090	5090	0
463	20241022	124300	22980460	5090	5090	5090	5090	0
464	20241022	124200	22980460	5090	5090	5090	5090	0
465	20241022	124100	22980460	5090	5090	5090	5090	0
466	20241022	124000	22980460	5090	5090	5090	5090	0
467	20241022	123900	22980460	5090	5090	5090	5090	1
468	20241022	123800	22975370	5090	5090	5090	5090	0
469	20241022	123700	22975370	5090	5090	5090	5090	0
470	20241022	123600	22975370	5090	5090	5090	5090	0
471	20241022	123500	22975370	5090	5090	5090	5090	0
472	20241022	123400	22975370	5090	5090	5090	5090	4
473	20241022	123300	22955010	5090	5090	5090	5090	0
474	20241022	123200	22955010	5090	5090	5090	5090	0
475	20241022	123100	22955010	5090	5090	5090	5090	0
476	20241022	123000	22955010	5090	5090	5090	5090	0
477	20241022	122900	22955010	5090	5090	5090	5090	0
478	20241022	122800	22955010	5090	5090	5090	5090	0
479	20241022	122700	22955010	5090	5090	5090	5090	0
480	20241022	122600	22955010	5090	5090	5090	5090	0
481	20241022	122500	22955010	5090	5090	5090	5090	0
482	20241022	122400	22955010	5090	5090	5090	5090	0
483	20241022	122300	22955010	5090	5090	5090	5090	0
484	20241022	122200	22955010	5090	5090	5090	5090	0
485	20241022	122100	22955010	5090	5090	5090	5090	0
486	20241022	122000	22955010	5090	5090	5090	5090	0
487	20241022	121900	22955010	5090	5090	5090	5090	0
488	20241022	121800	22955010	5090	5090	5090	5090	0
489	20241022	121700	22955010	5090	5090	5090	5090	0
490	20241022	121600	22955010	5090	5090	5090	5090	0
491	20241022	121500	22955010	5090	5090	5090	5090	0
492	20241022	121400	22955010	5090	5090	5090	5090	0
493	20241022	121300	22955010	5090	5090	5090	5090	0
494	20241022	121200	22955010	5090	5090	5090	5090	0
495	20241022	121100	22955010	5090	5090	5090	5090	0
496	20241022	121000	22955010	5090	5090	5090	5090	0
497	20241022	120900	22955010	5090	5090	5090	5090	0
498	20241022	120800	22955010	5090	5090	5090	5090	0
499	20241022	120700	22955010	5090	5090	5090	5090	0
500	20241022	120600	22955010	5090	5090	5090	5090	0
501	20241022	120500	22955010	5090	5090	5090	5090	500
502	20241022	120400	20410010	5090	5090	5090	5090	0
503	20241022	120300	20410010	5090	5090	5090	5090	0
504	20241022	120200	20410010	5090	5090	5090	5090	0
505	20241022	120100	20410010	5090	5090	5090	5090	0
506	20241022	120000	20410010	5090	5090	5090	5090	0
507	20241022	115900	20410010	5090	5090	5090	5090	0
508	20241022	115800	20410010	5090	5090	5090	5090	0
509	20241022	115700	20410010	5090	5090	5090	5090	0
510	20241022	115600	20410010	5090	5090	5090	5090	0
511	20241022	115500	20410010	5090	5090	5090	5090	0
512	20241022	115400	20410010	5090	5090	5090	5090	0
513	20241022	115300	20410010	5090	5090	5090	5090	0
514	20241022	115200	20410010	5090	5090	5090	5090	0
515	20241022	115100	20410010	5090	5090	5090	5090	0
516	20241022	115000	20410010	5090	5090	5090	5090	0
517	20241022	114900	20410010	5090	5090	5090	5090	0
518	20241022	114800	20410010	5090	5090	5090	5090	0
519	20241022	114700	20410010	5090	5090	5090	5090	0
520	20241022	114600	20410010	5090	5090	5090	5090	0
521	20241022	114500	20410010	5090	5090	5090	5090	0
522	20241022	114400	20410010	5090	5090	5090	5090	0
523	20241022	114300	20410010	5090	5090	5090	5090	0
524	20241022	114200	20410010	5090	5090	5090	5090	0
525	20241022	114100	20410010	5090	5090	5090	5090	0
526	20241022	114000	20410010	5090	5090	5090	5090	1
527	20241022	113900	20404920	5090	5090	5090	5090	0
528	20241022	113800	20404920	5090	5090	5090	5090	0
529	20241022	113700	20404920	5090	5090	5090	5090	0
530	20241022	113600	20404920	5090	5090	5090	5090	0
531	20241022	113500	20404920	5090	5090	5090	5090	0
532	20241022	113400	20404920	5090	5090	5090	5090	0
533	20241022	113300	20404920	5090	5090	5090	5090	0
534	20241022	113200	20404920	5090	5090	5090	5090	0
535	20241022	113100	20404920	5090	5090	5090	5090	0
536	20241022	113000	20404920	5090	5090	5090	5090	0
537	20241022	112900	20404920	5090	5090	5090	5090	0
538	20241022	112800	20404920	5090	5090	5090	5090	0
539	20241022	112700	20404920	5090	5090	5090	5090	0
540	20241022	112600	20404920	5090	5090	5090	5090	0
541	20241022	112500	20404920	5090	5090	5090	5090	0
542	20241022	112400	20404920	5090	5090	5090	5090	0
543	20241022	112300	20404920	5090	5090	5090	5090	0
544	20241022	112200	20404920	5090	5090	5090	5090	0
545	20241022	112100	20404920	5090	5090	5090	5090	0
546	20241022	112000	20404920	5090	5090	5090	5090	0
547	20241022	111900	20404920	5090	5090	5090	5090	0
548	20241022	111800	20404920	5090	5090	5090	5090	0
549	20241022	111700	20404920	5090	5090	5090	5090	0
550	20241022	111600	20404920	5090	5090	5090	5090	0
551	20241022	111500	20404920	5090	5090	5090	5090	49
552	20241022	111400	20155510	5080	5080	5080	5080	1500
553	20241022	111300	12535510	5090	5090	5090	5090	0
554	20241022	111200	12535510	5090	5090	5090	5090	0
555	20241022	111100	12535510	5090	5090	5090	5090	0
556	20241022	111000	12535510	5090	5090	5090	5090	0
557	20241022	110900	12535510	5090	5090	5090	5090	0
558	20241022	110800	12535510	5090	5090	5090	5090	0
559	20241022	110700	12535510	5090	5090	5090	5090	0
560	20241022	110600	12535510	5090	5090	5090	5090	0
561	20241022	110500	12535510	5090	5090	5090	5090	0
562	20241022	110400	12535510	5090	5090	5090	5090	0
563	20241022	110300	12535510	5090	5090	5090	5090	0
564	20241022	110200	12535510	5090	5090	5090	5090	175
565	20241022	110100	11644760	5090	5090	5090	5090	0
566	20241022	110000	11644760	5090	5090	5090	5090	0
567	20241022	105900	11644760	5090	5090	5090	5090	0
568	20241022	105800	11644760	5090	5090	5090	5090	0
569	20241022	105700	11644760	5090	5090	5090	5090	1
570	20241022	105600	11639670	5090	5090	5090	5090	0
571	20241022	105500	11639670	5090	5090	5090	5090	0
572	20241022	105400	11639670	5090	5090	5090	5090	0
573	20241022	105300	11639670	5090	5090	5090	5090	0
574	20241022	105200	11639670	5090	5090	5090	5090	0
575	20241022	105100	11639670	5090	5090	5090	5090	0
576	20241022	105000	11639670	5090	5090	5090	5080	1532
577	20241022	104900	3842350	5100	5100	5100	5100	0
578	20241022	104800	3842350	5100	5090	5100	5090	48
579	20241022	104700	3597960	5090	5090	5090	5090	0
580	20241022	104600	3597960	5090	5090	5090	5090	0
581	20241022	104500	3597960	5090	5090	5090	5090	0
582	20241022	104400	3597960	5090	5090	5090	5090	0
583	20241022	104300	3597960	5090	5090	5090	5090	0
584	20241022	104200	3597960	5090	5090	5090	5090	0
585	20241022	104100	3597960	5090	5090	5090	5090	0
586	20241022	104000	3597960	5090	5090	5090	5090	0
587	20241022	103900	3597960	5090	5090	5090	5090	1
588	20241022	103800	3592870	5090	5090	5090	5090	0
589	20241022	103700	3592870	5090	5090	5090	5090	0
590	20241022	103600	3592870	5090	5090	5090	5090	0
591	20241022	103500	3592870	5090	5090	5090	5090	0
592	20241022	103400	3592870	5090	5090	5090	5090	0
593	20241022	103300	3592870	5090	5090	5090	5090	0
594	20241022	103200	3592870	5090	5090	5090	5090	0
595	20241022	103100	3592870	5090	5090	5090	5090	0
596	20241022	103000	3592870	5090	5090	5090	5090	0
597	20241022	102900	3592870	5090	5090	5090	5090	0
598	20241022	102800	3592870	5090	5090	5090	5090	0
599	20241022	102700	3592870	5090	5090	5090	5090	0
600	20241022	102600	3592870	5090	5090	5090	5090	28
601	20241022	102500	3450350	5100	5100	5100	5100	0
602	20241022	102400	3450350	5100	5100	5100	5100	0
603	20241022	102300	3450350	5100	5100	5100	5100	0
604	20241022	102200	3450350	5100	5100	5100	5100	0
605	20241022	102100	3450350	5100	5100	5100	5100	0
606	20241022	102000	3450350	5100	5100	5100	5100	0
607	20241022	101900	3450350	5100	5100	5100	5100	0
608	20241022	101800	3450350	5100	5100	5100	5100	3
609	20241022	101700	3435050	5100	5100	5100	5100	0
610	20241022	101600	3435050	5100	5100	5100	5100	0
611	20241022	101500	3435050	5100	5100	5100	5100	0
612	20241022	101400	3435050	5100	5100	5100	5100	0
613	20241022	101300	3435050	5100	5100	5100	5100	0
614	20241022	101200	3435050	5100	5100	5100	5100	0
615	20241022	101100	3435050	5100	5100	5100	5100	0
616	20241022	101000	3435050	5100	5100	5100	5100	0
617	20241022	100900	3435050	5100	5100	5100	5100	0
618	20241022	100800	3435050	5100	5100	5100	5100	0
619	20241022	100700	3435050	5100	5100	5100	5100	0
620	20241022	100600	3435050	5100	5100	5100	5100	0
621	20241022	100500	3435050	5100	5100	5100	5100	0
622	20241022	100400	3435050	5100	5100	5100	5100	0
623	20241022	100300	3435050	5100	5100	5100	5100	0
624	20241022	100200	3435050	5100	5100	5100	5100	0
625	20241022	100100	3435050	5100	5100	5100	5100	0
626	20241022	100000	3435050	5100	5100	5100	5100	0
627	20241022	095900	3435050	5100	5100	5100	5100	0
628	20241022	095800	3435050	5100	5100	5100	5100	0
629	20241022	095700	3435050	5100	5100	5100	5100	0
630	20241022	095600	3435050	5100	5100	5100	5100	0
631	20241022	095500	3435050	5100	5100	5100	5100	0
632	20241022	095400	3435050	5100	5100	5100	5100	0
633	20241022	095300	3435050	5100	5100	5100	5100	0
634	20241022	095200	3435050	5100	5100	5100	5100	0
635	20241022	095100	3435050	5100	5100	5100	5100	0
636	20241022	095000	3435050	5100	5100	5100	5100	0
637	20241022	094900	3435050	5100	5100	5100	5100	0
638	20241022	094800	3435050	5100	5100	5100	5100	0
639	20241022	094700	3435050	5100	5100	5100	5100	1
640	20241022	094600	3429950	5100	5090	5100	5090	16
641	20241022	094500	3348480	5110	5110	5110	5110	0
642	20241022	094400	3348480	5110	5110	5110	5110	0
643	20241022	094300	3348480	5110	5110	5110	5110	0
644	20241022	094200	3348480	5110	5110	5110	5110	0
645	20241022	094100	3348480	5110	5100	5120	5100	132
646	20241022	094000	2674560	5100	5100	5100	5100	1
647	20241022	093900	2669460	5100	5100	5100	5100	0
648	20241022	093800	2669460	5100	5100	5100	5100	0
649	20241022	093700	2669460	5100	5100	5100	5100	0
650	20241022	093600	2669460	5100	5100	5100	5100	0
651	20241022	093500	2669460	5100	5090	5100	5090	37
652	20241022	093400	2481060	5100	5100	5100	5100	0
653	20241022	093300	2481060	5100	5100	5100	5100	0
654	20241022	093200	2481060	5100	5100	5100	5100	0
655	20241022	093100	2481060	5100	5100	5100	5100	0
656	20241022	093000	2481060	5100	5100	5100	5100	0
657	20241022	092900	2481060	5100	5100	5100	5100	0
658	20241022	092800	2481060	5100	5100	5100	5100	0
659	20241022	092700	2481060	5100	5100	5100	5100	0
660	20241022	092600	2481060	5100	5090	5100	5090	3
661	20241022	092500	2465780	5100	5100	5100	5100	0
662	20241022	092400	2465780	5100	5100	5100	5100	0
663	20241022	092300	2465780	5100	5100	5100	5100	0
664	20241022	092200	2465780	5100	5100	5100	5100	0
665	20241022	092100	2465780	5100	5100	5100	5100	1
666	20241022	092000	2460680	5100	5090	5100	5090	25
667	20241022	091900	2333380	5110	5110	5110	5110	0
668	20241022	091800	2333380	5110	5110	5110	5110	0
669	20241022	091700	2333380	5110	5110	5110	5110	0
670	20241022	091600	2333380	5110	5110	5110	5110	0
671	20241022	091500	2333380	5110	5110	5110	5110	0
672	20241022	091400	2333380	5110	5110	5110	5110	0
673	20241022	091300	2333380	5110	5110	5110	5110	1
674	20241022	091200	2328270	5140	5140	5140	5140	0
675	20241022	091100	2328270	5140	5140	5140	5140	0
676	20241022	091000	2328270	5140	5100	5140	5100	259
677	20241022	090900	1005810	5090	5090	5090	5090	0
678	20241022	090800	1005810	5090	5090	5090	5090	2
679	20241022	090700	995630	5160	5160	5160	5090	33
680	20241022	090600	826750	5160	5090	5160	5090	11
681	20241022	090500	770620	5160	5160	5160	5160	0
682	20241022	090400	770620	5160	5160	5160	5160	4
683	20241022	090300	749980	5160	5150	5160	5150	50
684	20241022	090200	492350	5160	5140	5160	5100	57
685	20241022	090100	201310	5170	5170	5170	5170	0
686	20241022	090000	201310	5170	5160	5170	5160	39