KissMeData/109740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201500	31803970	5180	5180	5180	5180	357
3	20241018	201400	31803970	5180	5180	5180	5180	0
4	20241018	201300	31803970	5180	5180	5180	5180	0
5	20241018	201200	31803970	5180	5180	5180	5180	0
6	20241018	201100	31803970	5180	5180	5180	5180	0
7	20241018	201000	31803970	5180	5180	5180	5180	0
8	20241018	200900	31803970	5180	5180	5180	5180	0
9	20241018	200800	31803970	5180	5180	5180	5180	0
10	20241018	200700	31803970	5180	5180	5180	5180	0
11	20241018	200600	31803970	5180	5180	5180	5180	0
12	20241018	200500	31803970	5180	5180	5180	5180	0
13	20241018	200400	31803970	5180	5180	5180	5180	0
14	20241018	200300	31803970	5180	5180	5180	5180	0
15	20241018	200200	31803970	5180	5180	5180	5180	0
16	20241018	200100	31803970	5180	5180	5180	5180	0
17	20241018	200000	31803970	5180	5180	5180	5180	0
18	20241018	195900	31803970	5180	5180	5180	5180	0
19	20241018	195800	31803970	5180	5180	5180	5180	0
20	20241018	195700	31803970	5180	5180	5180	5180	0
21	20241018	195600	31803970	5180	5180	5180	5180	0
22	20241018	195500	31803970	5180	5180	5180	5180	0
23	20241018	195400	31803970	5180	5180	5180	5180	0
24	20241018	195300	31803970	5180	5180	5180	5180	0
25	20241018	195200	31803970	5180	5180	5180	5180	0
26	20241018	195100	31803970	5180	5180	5180	5180	0
27	20241018	195000	31803970	5180	5180	5180	5180	0
28	20241018	194900	31803970	5180	5180	5180	5180	0
29	20241018	194800	31803970	5180	5180	5180	5180	0
30	20241018	194700	31803970	5180	5180	5180	5180	0
31	20241018	194600	31803970	5180	5180	5180	5180	0
32	20241018	194500	31803970	5180	5180	5180	5180	357
33	20241018	194400	31803970	5180	5180	5180	5180	0
34	20241018	194300	31803970	5180	5180	5180	5180	0
35	20241018	194200	31803970	5180	5180	5180	5180	0
36	20241018	194100	31803970	5180	5180	5180	5180	0
37	20241018	194000	31803970	5180	5180	5180	5180	0
38	20241018	193900	31803970	5180	5180	5180	5180	0
39	20241018	193800	31803970	5180	5180	5180	5180	0
40	20241018	193700	31803970	5180	5180	5180	5180	0
41	20241018	193600	31803970	5180	5180	5180	5180	0
42	20241018	193500	31803970	5180	5180	5180	5180	0
43	20241018	193400	31803970	5180	5180	5180	5180	0
44	20241018	193300	31803970	5180	5180	5180	5180	0
45	20241018	193200	31803970	5180	5180	5180	5180	0
46	20241018	193100	31803970	5180	5180	5180	5180	0
47	20241018	193000	31803970	5180	5180	5180	5180	0
48	20241018	192900	31803970	5180	5180	5180	5180	0
49	20241018	192800	31803970	5180	5180	5180	5180	0
50	20241018	192700	31803970	5180	5180	5180	5180	0
51	20241018	192600	31803970	5180	5180	5180	5180	0
52	20241018	192500	31803970	5180	5180	5180	5180	0
53	20241018	192400	31803970	5180	5180	5180	5180	0
54	20241018	192300	31803970	5180	5180	5180	5180	0
55	20241018	192200	31803970	5180	5180	5180	5180	0
56	20241018	192100	31803970	5180	5180	5180	5180	0
57	20241018	192000	31803970	5180	5180	5180	5180	0
58	20241018	191900	31803970	5180	5180	5180	5180	0
59	20241018	191800	31803970	5180	5180	5180	5180	0
60	20241018	191700	31803970	5180	5180	5180	5180	0
61	20241018	191600	31803970	5180	5180	5180	5180	0
62	20241018	191500	31803970	5180	5180	5180	5180	357
63	20241018	191400	31803970	5180	5180	5180	5180	0
64	20241018	191300	31803970	5180	5180	5180	5180	0
65	20241018	191200	31803970	5180	5180	5180	5180	0
66	20241018	191100	31803970	5180	5180	5180	5180	0
67	20241018	191000	31803970	5180	5180	5180	5180	0
68	20241018	190900	31803970	5180	5180	5180	5180	0
69	20241018	190800	31803970	5180	5180	5180	5180	0
70	20241018	190700	31803970	5180	5180	5180	5180	0
71	20241018	190600	31803970	5180	5180	5180	5180	0
72	20241018	190500	31803970	5180	5180	5180	5180	0
73	20241018	190400	31803970	5180	5180	5180	5180	0
74	20241018	190300	31803970	5180	5180	5180	5180	0
75	20241018	190200	31803970	5180	5180	5180	5180	0
76	20241018	190100	31803970	5180	5180	5180	5180	0
77	20241018	190000	31803970	5180	5180	5180	5180	0
78	20241018	185900	31803970	5180	5180	5180	5180	0
79	20241018	185800	31803970	5180	5180	5180	5180	0
80	20241018	185700	31803970	5180	5180	5180	5180	0
81	20241018	185600	31803970	5180	5180	5180	5180	0
82	20241018	185500	31803970	5180	5180	5180	5180	0
83	20241018	185400	31803970	5180	5180	5180	5180	0
84	20241018	185300	31803970	5180	5180	5180	5180	0
85	20241018	185200	31803970	5180	5180	5180	5180	0
86	20241018	185100	31803970	5180	5180	5180	5180	0
87	20241018	185000	31803970	5180	5180	5180	5180	0
88	20241018	184900	31803970	5180	5180	5180	5180	0
89	20241018	184800	31803970	5180	5180	5180	5180	0
90	20241018	184700	31803970	5180	5180	5180	5180	0
91	20241018	184600	31803970	5180	5180	5180	5180	0
92	20241018	184500	31803970	5180	5180	5180	5180	357
93	20241018	184400	31803970	5180	5180	5180	5180	0
94	20241018	184300	31803970	5180	5180	5180	5180	0
95	20241018	184200	31803970	5180	5180	5180	5180	0
96	20241018	184100	31803970	5180	5180	5180	5180	0
97	20241018	184000	31803970	5180	5180	5180	5180	0
98	20241018	183900	31803970	5180	5180	5180	5180	0
99	20241018	183800	31803970	5180	5180	5180	5180	0
100	20241018	183700	31803970	5180	5180	5180	5180	0
101	20241018	183600	31803970	5180	5180	5180	5180	0
102	20241018	183500	31803970	5180	5180	5180	5180	0
103	20241018	183400	31803970	5180	5180	5180	5180	0
104	20241018	183300	31803970	5180	5180	5180	5180	0
105	20241018	183200	31803970	5180	5180	5180	5180	0
106	20241018	183100	31803970	5180	5180	5180	5180	0
107	20241018	183000	31803970	5180	5180	5180	5180	0
108	20241018	182900	31803970	5180	5180	5180	5180	0
109	20241018	182800	31803970	5180	5180	5180	5180	0
110	20241018	182700	31803970	5180	5180	5180	5180	0
111	20241018	182600	31803970	5180	5180	5180	5180	0
112	20241018	182500	31803970	5180	5180	5180	5180	0
113	20241018	182400	31803970	5180	5180	5180	5180	0
114	20241018	182300	31803970	5180	5180	5180	5180	0
115	20241018	182200	31803970	5180	5180	5180	5180	0
116	20241018	182100	31803970	5180	5180	5180	5180	0
117	20241018	182000	31803970	5180	5180	5180	5180	0
118	20241018	181900	31803970	5180	5180	5180	5180	0
119	20241018	181800	31803970	5180	5180	5180	5180	0
120	20241018	181700	31803970	5180	5180	5180	5180	0
121	20241018	181600	31803970	5180	5180	5180	5180	0
122	20241018	181500	31803970	5180	5180	5180	5180	357
123	20241018	181400	31803970	5180	5180	5180	5180	0
124	20241018	181300	31803970	5180	5180	5180	5180	0
125	20241018	181200	31803970	5180	5180	5180	5180	0
126	20241018	181100	31803970	5180	5180	5180	5180	0
127	20241018	181000	31803970	5180	5180	5180	5180	0
128	20241018	180900	31803970	5180	5180	5180	5180	0
129	20241018	180800	31803970	5180	5180	5180	5180	0
130	20241018	180700	31803970	5180	5180	5180	5180	0
131	20241018	180600	31803970	5180	5180	5180	5180	0
132	20241018	180500	31803970	5180	5180	5180	5180	0
133	20241018	180400	31803970	5180	5180	5180	5180	0
134	20241018	180300	31803970	5180	5180	5180	5180	0
135	20241018	180200	31803970	5180	5180	5180	5180	0
136	20241018	180100	31803970	5180	5180	5180	5180	0
137	20241018	180000	31803970	5180	5180	5180	5180	0
138	20241018	175900	31803970	5180	5180	5180	5180	0
139	20241018	175800	31803970	5180	5180	5180	5180	0
140	20241018	175700	31803970	5180	5180	5180	5180	0
141	20241018	175600	31803970	5180	5180	5180	5180	0
142	20241018	175500	31803970	5180	5180	5180	5180	0
143	20241018	175400	31803970	5180	5180	5180	5180	0
144	20241018	175300	31803970	5180	5180	5180	5180	0
145	20241018	175200	31803970	5180	5180	5180	5180	0
146	20241018	175100	31803970	5180	5180	5180	5180	0
147	20241018	175000	31803970	5180	5180	5180	5180	0
148	20241018	174900	31803970	5180	5180	5180	5180	0
149	20241018	174800	31803970	5180	5180	5180	5180	0
150	20241018	174700	31803970	5180	5180	5180	5180	0
151	20241018	174600	31803970	5180	5180	5180	5180	0
152	20241018	174500	31803970	5180	5180	5180	5180	357
153	20241018	174400	31803970	5180	5180	5180	5180	0
154	20241018	174300	31803970	5180	5180	5180	5180	0
155	20241018	174200	31803970	5180	5180	5180	5180	0
156	20241018	174100	31803970	5180	5180	5180	5180	0
157	20241018	174000	31803970	5180	5180	5180	5180	0
158	20241018	173900	31803970	5180	5180	5180	5180	0
159	20241018	173800	31803970	5180	5180	5180	5180	0
160	20241018	173700	31803970	5180	5180	5180	5180	0
161	20241018	173600	31803970	5180	5180	5180	5180	0
162	20241018	173500	31803970	5180	5180	5180	5180	0
163	20241018	173400	31803970	5180	5180	5180	5180	0
164	20241018	173300	31803970	5180	5180	5180	5180	0
165	20241018	173200	31803970	5180	5180	5180	5180	0
166	20241018	173100	31803970	5180	5180	5180	5180	0
167	20241018	173000	31803970	5180	5180	5180	5180	0
168	20241018	172900	31803970	5180	5180	5180	5180	0
169	20241018	172800	31803970	5180	5180	5180	5180	0
170	20241018	172700	31803970	5180	5180	5180	5180	0
171	20241018	172600	31803970	5180	5180	5180	5180	0
172	20241018	172500	31803970	5180	5180	5180	5180	0
173	20241018	172400	31803970	5180	5180	5180	5180	0
174	20241018	172300	31803970	5180	5180	5180	5180	0
175	20241018	172200	31803970	5180	5180	5180	5180	0
176	20241018	172100	31803970	5180	5180	5180	5180	0
177	20241018	172000	31803970	5180	5180	5180	5180	0
178	20241018	171900	31803970	5180	5180	5180	5180	0
179	20241018	171800	31803970	5180	5180	5180	5180	0
180	20241018	171700	31803970	5180	5180	5180	5180	0
181	20241018	171600	31803970	5180	5180	5180	5180	0
182	20241018	171500	31803970	5180	5180	5180	5180	357
183	20241018	171400	31803970	5180	5180	5180	5180	0
184	20241018	171300	31803970	5180	5180	5180	5180	0
185	20241018	171200	31803970	5180	5180	5180	5180	0
186	20241018	171100	31803970	5180	5180	5180	5180	0
187	20241018	171000	31803970	5180	5180	5180	5180	0
188	20241018	170900	31803970	5180	5180	5180	5180	0
189	20241018	170800	31803970	5180	5180	5180	5180	0
190	20241018	170700	31803970	5180	5180	5180	5180	0
191	20241018	170600	31803970	5180	5180	5180	5180	0
192	20241018	170500	31803970	5180	5180	5180	5180	0
193	20241018	170400	31803970	5180	5180	5180	5180	0
194	20241018	170300	31803970	5180	5180	5180	5180	0
195	20241018	170200	31803970	5180	5180	5180	5180	0
196	20241018	170100	31803970	5180	5180	5180	5180	0
197	20241018	170000	31803970	5180	5180	5180	5180	0
198	20241018	165900	31803970	5180	5180	5180	5180	0
199	20241018	165800	31803970	5180	5180	5180	5180	0
200	20241018	165700	31803970	5180	5180	5180	5180	0
201	20241018	165600	31803970	5180	5180	5180	5180	0
202	20241018	165500	31803970	5180	5180	5180	5180	0
203	20241018	165400	31803970	5180	5180	5180	5180	0
204	20241018	165300	31803970	5180	5180	5180	5180	0
205	20241018	165200	31803970	5180	5180	5180	5180	0
206	20241018	165100	31803970	5180	5180	5180	5180	0
207	20241018	165000	31803970	5180	5180	5180	5180	0
208	20241018	164900	31803970	5180	5180	5180	5180	0
209	20241018	164800	31803970	5180	5180	5180	5180	0
210	20241018	164700	31803970	5180	5180	5180	5180	0
211	20241018	164600	31803970	5180	5180	5180	5180	0
212	20241018	164500	31803970	5180	5180	5180	5180	357
213	20241018	164400	31803970	5180	5180	5180	5180	0
214	20241018	164300	31803970	5180	5180	5180	5180	0
215	20241018	164200	31803970	5180	5180	5180	5180	0
216	20241018	164100	31803970	5180	5180	5180	5180	0
217	20241018	164000	31803970	5180	5180	5180	5180	0
218	20241018	163900	31803970	5180	5180	5180	5180	0
219	20241018	163800	31803970	5180	5180	5180	5180	0
220	20241018	163700	31803970	5180	5180	5180	5180	0
221	20241018	163600	31803970	5180	5180	5180	5180	0
222	20241018	163500	31803970	5180	5180	5180	5180	0
223	20241018	163400	31803970	5180	5180	5180	5180	0
224	20241018	163300	31803970	5180	5180	5180	5180	0
225	20241018	163200	31803970	5180	5180	5180	5180	0
226	20241018	163100	31803970	5180	5180	5180	5180	0
227	20241018	163000	31803970	5180	5180	5180	5180	0
228	20241018	162900	31803970	5180	5180	5180	5180	0
229	20241018	162800	31803970	5180	5180	5180	5180	0
230	20241018	162700	31803970	5180	5180	5180	5180	0
231	20241018	162600	31803970	5180	5180	5180	5180	0
232	20241018	162500	31803970	5180	5180	5180	5180	0
233	20241018	162400	31803970	5180	5180	5180	5180	0
234	20241018	162300	31803970	5180	5180	5180	5180	0
235	20241018	162200	31803970	5180	5180	5180	5180	0
236	20241018	162100	31803970	5180	5180	5180	5180	0
237	20241018	162000	31803970	5180	5180	5180	5180	0
238	20241018	161900	31803970	5180	5180	5180	5180	0
239	20241018	161800	31803970	5180	5180	5180	5180	0
240	20241018	161700	31803970	5180	5180	5180	5180	0
241	20241018	161600	31803970	5180	5180	5180	5180	0
242	20241018	161500	31803970	5180	5180	5180	5180	357
243	20241018	161400	31803970	5180	5180	5180	5180	0
244	20241018	161300	31803970	5180	5180	5180	5180	0
245	20241018	161200	31803970	5180	5180	5180	5180	0
246	20241018	161100	31803970	5180	5180	5180	5180	0
247	20241018	161000	31803970	5180	5180	5180	5180	0
248	20241018	160900	31803970	5180	5180	5180	5180	0
249	20241018	160800	31803970	5180	5180	5180	5180	0
250	20241018	160700	31803970	5180	5180	5180	5180	0
251	20241018	160600	31803970	5180	5180	5180	5180	0
252	20241018	160500	31803970	5180	5180	5180	5180	0
253	20241018	160400	31803970	5180	5180	5180	5180	0
254	20241018	160300	31803970	5180	5180	5180	5180	0
255	20241018	160200	31803970	5180	5180	5180	5180	0
256	20241018	160100	31803970	5180	5180	5180	5180	0
257	20241018	160000	31803970	5180	5180	5180	5180	0
258	20241018	155900	31803970	5180	5180	5180	5180	0
259	20241018	155800	31803970	5180	5180	5180	5180	0
260	20241018	155700	31803970	5180	5180	5180	5180	0
261	20241018	155600	31803970	5180	5180	5180	5180	0
262	20241018	155500	31803970	5180	5180	5180	5180	0
263	20241018	155400	31803970	5180	5180	5180	5180	0
264	20241018	155300	31803970	5180	5180	5180	5180	0
265	20241018	155200	31803970	5180	5180	5180	5180	0
266	20241018	155100	31803970	5180	5180	5180	5180	0
267	20241018	155000	31803970	5180	5180	5180	5180	0
268	20241018	154900	31803970	5180	5180	5180	5180	0
269	20241018	154800	31803970	5180	5180	5180	5180	0
270	20241018	154700	31803970	5180	5180	5180	5180	0
271	20241018	154600	31803970	5180	5180	5180	5180	0
272	20241018	154500	31803970	5180	5180	5180	5180	357
273	20241018	154400	31803970	5180	5180	5180	5180	0
274	20241018	154300	31803970	5180	5180	5180	5180	0
275	20241018	154200	31803970	5180	5180	5180	5180	0
276	20241018	154100	31803970	5180	5180	5180	5180	0
277	20241018	154000	31803970	5180	5180	5180	5180	0
278	20241018	153900	31803970	5180	5180	5180	5180	0
279	20241018	153800	31803970	5180	5180	5180	5180	0
280	20241018	153700	31803970	5180	5180	5180	5180	0
281	20241018	153600	31803970	5180	5180	5180	5180	0
282	20241018	153500	31803970	5180	5180	5180	5180	0
283	20241018	153400	31803970	5180	5180	5180	5180	0
284	20241018	153300	31803970	5180	5180	5180	5180	0
285	20241018	153200	31803970	5180	5180	5180	5180	0
286	20241018	153100	31803970	5180	5180	5180	5180	0
287	20241018	153000	31803970	5180	5180	5180	5180	357
288	20241018	152900	29954710	5180	5180	5180	5180	0
289	20241018	152800	29954710	5180	5180	5180	5180	0
290	20241018	152700	29954710	5180	5180	5180	5180	0
291	20241018	152600	29954710	5180	5180	5180	5180	0
292	20241018	152500	29954710	5180	5180	5180	5180	0
293	20241018	152400	29954710	5180	5180	5180	5180	0
294	20241018	152300	29954710	5180	5180	5180	5180	0
295	20241018	152200	29954710	5180	5180	5180	5180	0
296	20241018	152100	29954710	5180	5180	5180	5180	0
297	20241018	152000	29954710	5180	5180	5180	5180	0
298	20241018	151900	29954710	5180	5180	5180	5180	0
299	20241018	151800	29954710	5180	5180	5180	5180	0
300	20241018	151700	29954710	5180	5180	5180	5180	0
301	20241018	151600	29954710	5180	5180	5180	5180	0
302	20241018	151500	29954710	5180	5180	5180	5180	0
303	20241018	151400	29954710	5180	5180	5180	5180	0
304	20241018	151300	29954710	5180	5180	5180	5180	0
305	20241018	151200	29954710	5180	5180	5180	5180	0
306	20241018	151100	29954710	5180	5180	5180	5180	0
307	20241018	151000	29954710	5180	5180	5180	5180	0
308	20241018	150900	29954710	5180	5180	5180	5180	0
309	20241018	150800	29954710	5180	5180	5180	5180	0
310	20241018	150700	29954710	5180	5180	5180	5180	0
311	20241018	150600	29954710	5180	5180	5180	5180	0
312	20241018	150500	29954710	5180	5180	5180	5180	0
313	20241018	150400	29954710	5180	5180	5180	5180	0
314	20241018	150300	29954710	5180	5180	5180	5180	0
315	20241018	150200	29954710	5180	5180	5180	5180	0
316	20241018	150100	29954710	5180	5180	5180	5180	0
317	20241018	150000	29954710	5180	5180	5180	5180	0
318	20241018	145900	29954710	5180	5180	5180	5180	0
319	20241018	145800	29954710	5180	5180	5180	5180	0
320	20241018	145700	29954710	5180	5180	5180	5180	0
321	20241018	145600	29954710	5180	5180	5180	5180	0
322	20241018	145500	29954710	5180	5180	5180	5180	0
323	20241018	145400	29954710	5180	5180	5180	5180	0
324	20241018	145300	29954710	5180	5180	5180	5180	0
325	20241018	145200	29954710	5180	5180	5180	5180	0
326	20241018	145100	29954710	5180	5180	5180	5180	0
327	20241018	145000	29954710	5180	5180	5180	5180	0
328	20241018	144900	29954710	5180	5180	5180	5180	0
329	20241018	144800	29954710	5180	5180	5180	5180	0
330	20241018	144700	29954710	5180	5180	5180	5180	0
331	20241018	144600	29954710	5180	5180	5180	5180	0
332	20241018	144500	29954710	5180	5180	5180	5180	0
333	20241018	144400	29954710	5180	5180	5180	5180	0
334	20241018	144300	29954710	5180	5180	5180	5180	0
335	20241018	144200	29954710	5180	5180	5180	5180	0
336	20241018	144100	29954710	5180	5180	5180	5180	0
337	20241018	144000	29954710	5180	5180	5180	5180	1
338	20241018	143900	29949530	5180	5180	5180	5180	0
339	20241018	143800	29949530	5180	5180	5180	5180	0
340	20241018	143700	29949530	5180	5180	5180	5180	0
341	20241018	143600	29949530	5180	5180	5180	5180	1
342	20241018	143500	29944350	5140	5140	5140	5140	0
343	20241018	143400	29944350	5140	5140	5140	5140	0
344	20241018	143300	29944350	5140	5180	5180	5140	1000
345	20241018	143200	24803060	5190	5190	5190	5190	0
346	20241018	143100	24803060	5190	5190	5190	5190	0
347	20241018	143000	24803060	5190	5190	5190	5190	0
348	20241018	142900	24803060	5190	5190	5190	5190	0
349	20241018	142800	24803060	5190	5190	5190	5190	0
350	20241018	142700	24803060	5190	5190	5190	5190	0
351	20241018	142600	24803060	5190	5190	5190	5190	0
352	20241018	142500	24803060	5190	5190	5190	5190	0
353	20241018	142400	24803060	5190	5190	5190	5190	0
354	20241018	142300	24803060	5190	5190	5190	5190	0
355	20241018	142200	24803060	5190	5190	5190	5190	0
356	20241018	142100	24803060	5190	5190	5190	5190	0
357	20241018	142000	24803060	5190	5190	5190	5190	0
358	20241018	141900	24803060	5190	5190	5190	5190	0
359	20241018	141800	24803060	5190	5190	5190	5190	0
360	20241018	141700	24803060	5190	5190	5190	5190	0
361	20241018	141600	24803060	5190	5190	5190	5190	0
362	20241018	141500	24803060	5190	5190	5190	5190	0
363	20241018	141400	24803060	5190	5190	5190	5190	0
364	20241018	141300	24803060	5190	5190	5190	5190	0
365	20241018	141200	24803060	5190	5190	5190	5190	0
366	20241018	141100	24803060	5190	5190	5190	5190	0
367	20241018	141000	24803060	5190	5190	5190	5190	0
368	20241018	140900	24803060	5190	5190	5190	5190	0
369	20241018	140800	24803060	5190	5190	5190	5190	0
370	20241018	140700	24803060	5190	5190	5190	5190	5
371	20241018	140600	24777110	5190	5190	5190	5190	10
372	20241018	140500	24725210	5190	5190	5190	5190	0
373	20241018	140400	24725210	5190	5190	5190	5190	0
374	20241018	140300	24725210	5190	5190	5190	5190	0
375	20241018	140200	24725210	5190	5190	5190	5190	0
376	20241018	140100	24725210	5190	5190	5190	5190	0
377	20241018	140000	24725210	5190	5190	5190	5190	0
378	20241018	135900	24725210	5190	5190	5190	5190	0
379	20241018	135800	24725210	5190	5190	5190	5190	0
380	20241018	135700	24725210	5190	5190	5190	5190	0
381	20241018	135600	24725210	5190	5190	5190	5190	0
382	20241018	135500	24725210	5190	5190	5190	5190	0
383	20241018	135400	24725210	5190	5190	5190	5190	0
384	20241018	135300	24725210	5190	5190	5190	5190	0
385	20241018	135200	24725210	5190	5190	5190	5190	0
386	20241018	135100	24725210	5190	5190	5190	5190	0
387	20241018	135000	24725210	5190	5190	5190	5190	0
388	20241018	134900	24725210	5190	5190	5190	5190	0
389	20241018	134800	24725210	5190	5190	5190	5190	0
390	20241018	134700	24725210	5190	5190	5190	5190	0
391	20241018	134600	24725210	5190	5190	5190	5190	0
392	20241018	134500	24725210	5190	5190	5190	5190	0
393	20241018	134400	24725210	5190	5190	5190	5190	0
394	20241018	134300	24725210	5190	5190	5190	5190	0
395	20241018	134200	24725210	5190	5190	5190	5190	0
396	20241018	134100	24725210	5190	5190	5190	5190	0
397	20241018	134000	24725210	5190	5190	5190	5190	0
398	20241018	133900	24725210	5190	5190	5190	5190	0
399	20241018	133800	24725210	5190	5190	5190	5190	0
400	20241018	133700	24725210	5190	5190	5190	5190	0
401	20241018	133600	24725210	5190	5190	5190	5190	0
402	20241018	133500	24725210	5190	5190	5190	5190	0
403	20241018	133400	24725210	5190	5190	5190	5190	0
404	20241018	133300	24725210	5190	5190	5190	5190	0
405	20241018	133200	24725210	5190	5190	5190	5190	0
406	20241018	133100	24725210	5190	5190	5190	5190	0
407	20241018	133000	24725210	5190	5190	5190	5190	0
408	20241018	132900	24725210	5190	5190	5190	5190	0
409	20241018	132800	24725210	5190	5190	5190	5190	0
410	20241018	132700	24725210	5190	5190	5190	5190	0
411	20241018	132600	24725210	5190	5190	5190	5190	0
412	20241018	132500	24725210	5190	5190	5190	5190	0
413	20241018	132400	24725210	5190	5190	5190	5190	0
414	20241018	132300	24725210	5190	5190	5190	5190	0
415	20241018	132200	24725210	5190	5190	5190	5190	0
416	20241018	132100	24725210	5190	5190	5190	5190	0
417	20241018	132000	24725210	5190	5190	5190	5190	0
418	20241018	131900	24725210	5190	5190	5190	5190	0
419	20241018	131800	24725210	5190	5190	5190	5190	0
420	20241018	131700	24725210	5190	5190	5190	5190	0
421	20241018	131600	24725210	5190	5190	5190	5190	0
422	20241018	131500	24725210	5190	5190	5190	5190	0
423	20241018	131400	24725210	5190	5190	5190	5190	0
424	20241018	131300	24725210	5190	5190	5190	5190	0
425	20241018	131200	24725210	5190	5190	5190	5190	0
426	20241018	131100	24725210	5190	5190	5190	5190	0
427	20241018	131000	24725210	5190	5190	5190	5190	0
428	20241018	130900	24725210	5190	5190	5190	5190	0
429	20241018	130800	24725210	5190	5190	5190	5190	0
430	20241018	130700	24725210	5190	5190	5190	5190	0
431	20241018	130600	24725210	5190	5190	5190	5190	0
432	20241018	130500	24725210	5190	5190	5190	5190	0
433	20241018	130400	24725210	5190	5190	5190	5190	0
434	20241018	130300	24725210	5190	5190	5190	5190	0
435	20241018	130200	24725210	5190	5190	5190	5190	0
436	20241018	130100	24725210	5190	5190	5190	5190	0
437	20241018	130000	24725210	5190	5190	5190	5190	0
438	20241018	125900	24725210	5190	5190	5190	5190	0
439	20241018	125800	24725210	5190	5190	5190	5190	0
440	20241018	125700	24725210	5190	5190	5190	5190	0
441	20241018	125600	24725210	5190	5190	5190	5190	0
442	20241018	125500	24725210	5190	5190	5190	5190	0
443	20241018	125400	24725210	5190	5190	5190	5190	0
444	20241018	125300	24725210	5190	5190	5190	5190	0
445	20241018	125200	24725210	5190	5190	5190	5190	0
446	20241018	125100	24725210	5190	5190	5190	5190	0
447	20241018	125000	24725210	5190	5190	5190	5190	0
448	20241018	124900	24725210	5190	5190	5190	5190	0
449	20241018	124800	24725210	5190	5190	5190	5190	0
450	20241018	124700	24725210	5190	5190	5190	5190	0
451	20241018	124600	24725210	5190	5190	5190	5190	0
452	20241018	124500	24725210	5190	5190	5190	5190	0
453	20241018	124400	24725210	5190	5190	5190	5190	0
454	20241018	124300	24725210	5190	5190	5190	5190	0
455	20241018	124200	24725210	5190	5190	5190	5190	1
456	20241018	124100	24720020	5180	5180	5180	5180	0
457	20241018	124000	24720020	5180	5180	5180	5180	0
458	20241018	123900	24720020	5180	5180	5180	5180	0
459	20241018	123800	24720020	5180	5180	5180	5180	0
460	20241018	123700	24720020	5180	5180	5180	5180	0
461	20241018	123600	24720020	5180	5180	5180	5180	0
462	20241018	123500	24720020	5180	5180	5180	5180	0
463	20241018	123400	24720020	5180	5180	5180	5180	0
464	20241018	123300	24720020	5180	5180	5180	5180	0
465	20241018	123200	24720020	5180	5180	5180	5180	0
466	20241018	123100	24720020	5180	5180	5180	5180	0
467	20241018	123000	24720020	5180	5180	5180	5180	0
468	20241018	122900	24720020	5180	5180	5180	5180	0
469	20241018	122800	24720020	5180	5180	5180	5180	0
470	20241018	122700	24720020	5180	5180	5180	5180	0
471	20241018	122600	24720020	5180	5180	5180	5180	0
472	20241018	122500	24720020	5180	5180	5180	5180	200
473	20241018	122400	23684020	5180	5180	5180	5180	0
474	20241018	122300	23684020	5180	5180	5180	5180	0
475	20241018	122200	23684020	5180	5180	5180	5180	0
476	20241018	122100	23684020	5180	5180	5180	5180	0
477	20241018	122000	23684020	5180	5180	5180	5180	0
478	20241018	121900	23684020	5180	5180	5180	5180	0
479	20241018	121800	23684020	5180	5180	5180	5180	0
480	20241018	121700	23684020	5180	5180	5180	5180	0
481	20241018	121600	23684020	5180	5180	5180	5180	0
482	20241018	121500	23684020	5180	5180	5180	5180	0
483	20241018	121400	23684020	5180	5180	5180	5180	0
484	20241018	121300	23684020	5180	5180	5180	5180	0
485	20241018	121200	23684020	5180	5180	5180	5180	0
486	20241018	121100	23684020	5180	5180	5180	5180	0
487	20241018	121000	23684020	5180	5180	5180	5180	0
488	20241018	120900	23684020	5180	5180	5180	5180	0
489	20241018	120800	23684020	5180	5180	5180	5180	0
490	20241018	120700	23684020	5180	5180	5180	5180	0
491	20241018	120600	23684020	5180	5180	5180	5180	0
492	20241018	120500	23684020	5180	5180	5180	5180	0
493	20241018	120400	23684020	5180	5180	5180	5180	0
494	20241018	120300	23684020	5180	5180	5180	5180	0
495	20241018	120200	23684020	5180	5180	5180	5180	0
496	20241018	120100	23684020	5180	5180	5180	5180	0
497	20241018	120000	23684020	5180	5180	5180	5180	0
498	20241018	115900	23684020	5180	5180	5180	5180	0
499	20241018	115800	23684020	5180	5180	5180	5180	1
500	20241018	115700	23678840	5160	5160	5160	5160	0
501	20241018	115600	23678840	5160	5160	5160	5160	0
502	20241018	115500	23678840	5160	5160	5160	5160	0
503	20241018	115400	23678840	5160	5150	5160	5150	57
504	20241018	115300	23384770	5160	5160	5160	5160	0
505	20241018	115200	23384770	5160	5160	5160	5160	0
506	20241018	115100	23384770	5160	5160	5160	5160	0
507	20241018	115000	23384770	5160	5160	5160	5160	0
508	20241018	114900	23384770	5160	5160	5160	5160	0
509	20241018	114800	23384770	5160	5160	5160	5160	0
510	20241018	114700	23384770	5160	5160	5160	5160	0
511	20241018	114600	23384770	5160	5160	5160	5160	0
512	20241018	114500	23384770	5160	5160	5160	5160	0
513	20241018	114400	23384770	5160	5160	5160	5160	0
514	20241018	114300	23384770	5160	5160	5160	5160	0
515	20241018	114200	23384770	5160	5160	5160	5160	0
516	20241018	114100	23384770	5160	5160	5160	5160	0
517	20241018	114000	23384770	5160	5160	5160	5160	0
518	20241018	113900	23384770	5160	5160	5160	5160	0
519	20241018	113800	23384770	5160	5160	5160	5160	0
520	20241018	113700	23384770	5160	5160	5160	5160	0
521	20241018	113600	23384770	5160	5160	5160	5160	0
522	20241018	113500	23384770	5160	5160	5160	5160	0
523	20241018	113400	23384770	5160	5160	5160	5160	0
524	20241018	113300	23384770	5160	5160	5160	5160	0
525	20241018	113200	23384770	5160	5160	5160	5160	0
526	20241018	113100	23384770	5160	5160	5160	5160	0
527	20241018	113000	23384770	5160	5160	5160	5160	0
528	20241018	112900	23384770	5160	5160	5160	5160	0
529	20241018	112800	23384770	5160	5160	5160	5160	0
530	20241018	112700	23384770	5160	5160	5160	5160	0
531	20241018	112600	23384770	5160	5160	5160	5160	0
532	20241018	112500	23384770	5160	5130	5160	5130	130
533	20241018	112400	22717840	5130	5130	5130	5130	2
534	20241018	112300	22707580	5130	5130	5130	5130	869
535	20241018	112200	18249610	5170	5170	5170	5170	10
536	20241018	112100	18197910	5170	5140	5170	5130	1001
537	20241018	112000	13055200	5180	5180	5180	5180	0
538	20241018	111900	13055200	5180	5180	5180	5180	0
539	20241018	111800	13055200	5180	5180	5180	5180	100
540	20241018	111700	12537200	5190	5190	5190	5190	0
541	20241018	111600	12537200	5190	5190	5190	5190	1
542	20241018	111500	12532010	5130	5160	5160	5130	1861
543	20241018	111400	2957470	5190	5190	5190	5190	0
544	20241018	111300	2957470	5190	5190	5190	5190	0
545	20241018	111200	2957470	5190	5190	5190	5190	0
546	20241018	111100	2957470	5190	5190	5190	5190	0
547	20241018	111000	2957470	5190	5190	5190	5190	0
548	20241018	110900	2957470	5190	5190	5190	5190	0
549	20241018	110800	2957470	5190	5190	5190	5190	0
550	20241018	110700	2957470	5190	5190	5190	5190	0
551	20241018	110600	2957470	5190	5190	5190	5190	0
552	20241018	110500	2957470	5190	5190	5190	5190	0
553	20241018	110400	2957470	5190	5190	5190	5190	0
554	20241018	110300	2957470	5190	5190	5190	5190	0
555	20241018	110200	2957470	5190	5190	5190	5190	0
556	20241018	110100	2957470	5190	5190	5190	5190	0
557	20241018	110000	2957470	5190	5190	5190	5190	0
558	20241018	105900	2957470	5190	5190	5190	5190	0
559	20241018	105800	2957470	5190	5190	5190	5190	0
560	20241018	105700	2957470	5190	5190	5190	5190	0
561	20241018	105600	2957470	5190	5190	5190	5190	0
562	20241018	105500	2957470	5190	5190	5190	5190	0
563	20241018	105400	2957470	5190	5190	5190	5190	0
564	20241018	105300	2957470	5190	5190	5190	5190	0
565	20241018	105200	2957470	5190	5190	5190	5190	0
566	20241018	105100	2957470	5190	5190	5190	5190	0
567	20241018	105000	2957470	5190	5190	5190	5190	0
568	20241018	104900	2957470	5190	5190	5190	5190	0
569	20241018	104800	2957470	5190	5190	5190	5190	0
570	20241018	104700	2957470	5190	5190	5190	5190	0
571	20241018	104600	2957470	5190	5190	5190	5190	0
572	20241018	104500	2957470	5190	5190	5190	5190	0
573	20241018	104400	2957470	5190	5190	5190	5190	70
574	20241018	104300	2594170	5190	5190	5190	5190	0
575	20241018	104200	2594170	5190	5190	5190	5190	0
576	20241018	104100	2594170	5190	5190	5190	5190	0
577	20241018	104000	2594170	5190	5190	5190	5190	0
578	20241018	103900	2594170	5190	5190	5190	5190	0
579	20241018	103800	2594170	5190	5190	5190	5190	0
580	20241018	103700	2594170	5190	5190	5190	5190	0
581	20241018	103600	2594170	5190	5190	5190	5190	0
582	20241018	103500	2594170	5190	5190	5190	5190	0
583	20241018	103400	2594170	5190	5190	5190	5190	0
584	20241018	103300	2594170	5190	5190	5190	5190	0
585	20241018	103200	2594170	5190	5190	5190	5190	0
586	20241018	103100	2594170	5190	5190	5190	5190	0
587	20241018	103000	2594170	5190	5190	5190	5190	0
588	20241018	102900	2594170	5190	5190	5190	5190	0
589	20241018	102800	2594170	5190	5190	5190	5190	0
590	20241018	102700	2594170	5190	5190	5190	5190	0
591	20241018	102600	2594170	5190	5190	5190	5190	0
592	20241018	102500	2594170	5190	5190	5190	5190	0
593	20241018	102400	2594170	5190	5190	5190	5190	0
594	20241018	102300	2594170	5190	5190	5190	5190	0
595	20241018	102200	2594170	5190	5190	5190	5190	0
596	20241018	102100	2594170	5190	5190	5190	5190	0
597	20241018	102000	2594170	5190	5190	5190	5190	0
598	20241018	101900	2594170	5190	5190	5190	5190	0
599	20241018	101800	2594170	5190	5190	5190	5190	0
600	20241018	101700	2594170	5190	5190	5190	5190	0
601	20241018	101600	2594170	5190	5190	5190	5190	0
602	20241018	101500	2594170	5190	5190	5190	5190	0
603	20241018	101400	2594170	5190	5190	5190	5190	1
604	20241018	101300	2588980	5160	5160	5160	5160	0
605	20241018	101200	2588980	5160	5160	5160	5160	0
606	20241018	101100	2588980	5160	5160	5160	5160	0
607	20241018	101000	2588980	5160	5180	5180	5160	385
608	20241018	100900	602150	5200	5200	5200	5200	0
609	20241018	100800	602150	5200	5200	5200	5200	0
610	20241018	100700	602150	5200	5200	5200	5200	0
611	20241018	100600	602150	5200	5190	5200	5190	22
612	20241018	100500	487850	5190	5190	5190	5190	0
613	20241018	100400	487850	5190	5190	5190	5190	0
614	20241018	100300	487850	5190	5190	5190	5190	0
615	20241018	100200	487850	5190	5190	5190	5190	0
616	20241018	100100	487850	5190	5190	5190	5190	0
617	20241018	100000	487850	5190	5190	5190	5190	0
618	20241018	095900	487850	5190	5190	5190	5190	0
619	20241018	095800	487850	5190	5190	5190	5190	0
620	20241018	095700	487850	5190	5190	5190	5190	0
621	20241018	095600	487850	5190	5190	5190	5190	0
622	20241018	095500	487850	5190	5190	5190	5190	77
623	20241018	095400	88220	5180	5180	5180	5180	0
624	20241018	095300	88220	5180	5180	5180	5180	0
625	20241018	095200	88220	5180	5180	5180	5180	0
626	20241018	095100	88220	5180	5180	5180	5180	1
627	20241018	095000	83040	5190	5190	5190	5190	0
628	20241018	094900	83040	5190	5190	5190	5190	0
629	20241018	094800	83040	5190	5190	5190	5190	0
630	20241018	094700	83040	5190	5190	5190	5190	0
631	20241018	094600	83040	5190	5190	5190	5190	0
632	20241018	094500	83040	5190	5190	5190	5190	0
633	20241018	094400	83040	5190	5190	5190	5190	0
634	20241018	094300	83040	5190	5190	5190	5190	1
635	20241018	094200	77850	5190	5190	5190	5190	0
636	20241018	094100	77850	5190	5190	5190	5190	1
637	20241018	094000	72660	5190	5190	5190	5190	0
638	20241018	093900	72660	5190	5190	5190	5190	0
639	20241018	093800	72660	5190	5190	5190	5190	0
640	20241018	093700	72660	5190	5190	5190	5190	0
641	20241018	093600	72660	5190	5190	5190	5190	0
642	20241018	093500	72660	5190	5190	5190	5190	0
643	20241018	093400	72660	5190	5190	5190	5190	0
644	20241018	093300	72660	5190	5190	5190	5190	0
645	20241018	093200	72660	5190	5190	5190	5190	1
646	20241018	093100	67470	5180	5180	5180	5180	1
647	20241018	093000	62290	5190	5190	5190	5190	0
648	20241018	092900	62290	5190	5190	5190	5190	0
649	20241018	092800	62290	5190	5190	5190	5190	0
650	20241018	092700	62290	5190	5190	5190	5190	0
651	20241018	092600	62290	5190	5190	5190	5190	10
652	20241018	092500	10390	5190	5190	5190	5190	0
653	20241018	092400	10390	5190	5190	5190	5190	0
654	20241018	092300	10390	5190	5190	5190	5190	0
655	20241018	092200	10390	5190	5190	5190	5190	1
656	20241018	092100	5200	5200	5200	5200	5200	0
657	20241018	092000	5200	5200	5200	5200	5200	0
658	20241018	091900	5200	5200	5200	5200	5200	0
659	20241018	091800	5200	5200	5200	5200	5200	0
660	20241018	091700	5200	5200	5200	5200	5200	0
661	20241018	091600	5200	5200	5200	5200	5200	0
662	20241018	091500	5200	5200	5200	5200	5200	0
663	20241018	091400	5200	5200	5200	5200	5200	0
664	20241018	091300	5200	5200	5200	5200	5200	0
665	20241018	091200	5200	5200	5200	5200	5200	0
666	20241018	091100	5200	5200	5200	5200	5200	0
667	20241018	091000	5200	5200	5200	5200	5200	1
668	20241018	090900	0	5200	5200	5200	5200	0
669	20241018	090800	0	5200	5200	5200	5200	0
670	20241018	090700	0	5200	5200	5200	5200	0
671	20241018	090600	0	5200	5200	5200	5200	0
672	20241018	090500	0	5200	5200	5200	5200	0
673	20241018	090400	0	5200	5200	5200	5200	0
674	20241018	090300	0	5200	5200	5200	5200	0
675	20241018	090200	0	5200	5200	5200	5200	0
676	20241018	090100	0	5200	5200	5200	5200	0
677	20241018	090000	0	5200	5200	5200	5200	0