KissMeData/049830/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193300	1269810	7080	7080	7080	7080	20
3	20241018	193200	1269810	7080	7080	7080	7080	0
4	20241018	193100	1269810	7080	7080	7080	7080	0
5	20241018	193000	1269810	7080	7080	7080	7080	0
6	20241018	192900	1269810	7080	7080	7080	7080	0
7	20241018	192800	1269810	7080	7080	7080	7080	0
8	20241018	192700	1269810	7080	7080	7080	7080	0
9	20241018	192600	1269810	7080	7080	7080	7080	0
10	20241018	192500	1269810	7080	7080	7080	7080	0
11	20241018	192400	1269810	7080	7080	7080	7080	0
12	20241018	192300	1269810	7080	7080	7080	7080	0
13	20241018	192200	1269810	7080	7080	7080	7080	0
14	20241018	192100	1269810	7080	7080	7080	7080	0
15	20241018	192000	1269810	7080	7080	7080	7080	0
16	20241018	191900	1269810	7080	7080	7080	7080	0
17	20241018	191800	1269810	7080	7080	7080	7080	0
18	20241018	191700	1269810	7080	7080	7080	7080	0
19	20241018	191600	1269810	7080	7080	7080	7080	0
20	20241018	191500	1269810	7080	7080	7080	7080	0
21	20241018	191400	1269810	7080	7080	7080	7080	0
22	20241018	191300	1269810	7080	7080	7080	7080	0
23	20241018	191200	1269810	7080	7080	7080	7080	0
24	20241018	191100	1269810	7080	7080	7080	7080	0
25	20241018	191000	1269810	7080	7080	7080	7080	0
26	20241018	190900	1269810	7080	7080	7080	7080	0
27	20241018	190800	1269810	7080	7080	7080	7080	0
28	20241018	190700	1269810	7080	7080	7080	7080	0
29	20241018	190600	1269810	7080	7080	7080	7080	0
30	20241018	190500	1269810	7080	7080	7080	7080	0
31	20241018	190400	1269810	7080	7080	7080	7080	0
32	20241018	190300	1269810	7080	7080	7080	7080	20
33	20241018	190200	1269810	7080	7080	7080	7080	0
34	20241018	190100	1269810	7080	7080	7080	7080	0
35	20241018	190000	1269810	7080	7080	7080	7080	0
36	20241018	185900	1269810	7080	7080	7080	7080	0
37	20241018	185800	1269810	7080	7080	7080	7080	0
38	20241018	185700	1269810	7080	7080	7080	7080	0
39	20241018	185600	1269810	7080	7080	7080	7080	0
40	20241018	185500	1269810	7080	7080	7080	7080	0
41	20241018	185400	1269810	7080	7080	7080	7080	0
42	20241018	185300	1269810	7080	7080	7080	7080	0
43	20241018	185200	1269810	7080	7080	7080	7080	0
44	20241018	185100	1269810	7080	7080	7080	7080	0
45	20241018	185000	1269810	7080	7080	7080	7080	0
46	20241018	184900	1269810	7080	7080	7080	7080	0
47	20241018	184800	1269810	7080	7080	7080	7080	0
48	20241018	184700	1269810	7080	7080	7080	7080	0
49	20241018	184600	1269810	7080	7080	7080	7080	0
50	20241018	184500	1269810	7080	7080	7080	7080	0
51	20241018	184400	1269810	7080	7080	7080	7080	0
52	20241018	184300	1269810	7080	7080	7080	7080	0
53	20241018	184200	1269810	7080	7080	7080	7080	0
54	20241018	184100	1269810	7080	7080	7080	7080	0
55	20241018	184000	1269810	7080	7080	7080	7080	0
56	20241018	183900	1269810	7080	7080	7080	7080	0
57	20241018	183800	1269810	7080	7080	7080	7080	0
58	20241018	183700	1269810	7080	7080	7080	7080	0
59	20241018	183600	1269810	7080	7080	7080	7080	0
60	20241018	183500	1269810	7080	7080	7080	7080	0
61	20241018	183400	1269810	7080	7080	7080	7080	0
62	20241018	183300	1269810	7080	7080	7080	7080	20
63	20241018	183200	1269810	7080	7080	7080	7080	0
64	20241018	183100	1269810	7080	7080	7080	7080	0
65	20241018	183000	1269810	7080	7080	7080	7080	0
66	20241018	182900	1269810	7080	7080	7080	7080	0
67	20241018	182800	1269810	7080	7080	7080	7080	0
68	20241018	182700	1269810	7080	7080	7080	7080	0
69	20241018	182600	1269810	7080	7080	7080	7080	0
70	20241018	182500	1269810	7080	7080	7080	7080	0
71	20241018	182400	1269810	7080	7080	7080	7080	0
72	20241018	182300	1269810	7080	7080	7080	7080	0
73	20241018	182200	1269810	7080	7080	7080	7080	0
74	20241018	182100	1269810	7080	7080	7080	7080	0
75	20241018	182000	1269810	7080	7080	7080	7080	0
76	20241018	181900	1269810	7080	7080	7080	7080	0
77	20241018	181800	1269810	7080	7080	7080	7080	0
78	20241018	181700	1269810	7080	7080	7080	7080	0
79	20241018	181600	1269810	7080	7080	7080	7080	0
80	20241018	181500	1269810	7080	7080	7080	7080	0
81	20241018	181400	1269810	7080	7080	7080	7080	0
82	20241018	181300	1269810	7080	7080	7080	7080	0
83	20241018	181200	1269810	7080	7080	7080	7080	0
84	20241018	181100	1269810	7080	7080	7080	7080	0
85	20241018	181000	1269810	7080	7080	7080	7080	0
86	20241018	180900	1269810	7080	7080	7080	7080	0
87	20241018	180800	1269810	7080	7080	7080	7080	0
88	20241018	180700	1269810	7080	7080	7080	7080	0
89	20241018	180600	1269810	7080	7080	7080	7080	0
90	20241018	180500	1269810	7080	7080	7080	7080	0
91	20241018	180400	1269810	7080	7080	7080	7080	0
92	20241018	180300	1269810	7080	7080	7080	7080	20
93	20241018	180200	1269810	7080	7080	7080	7080	0
94	20241018	180100	1269810	7080	7080	7080	7080	0
95	20241018	180000	1269810	7080	7080	7080	7080	0
96	20241018	175900	1269810	7080	7080	7080	7080	0
97	20241018	175800	1269810	7080	7080	7080	7080	0
98	20241018	175700	1269810	7080	7080	7080	7080	0
99	20241018	175600	1269810	7080	7080	7080	7080	0
100	20241018	175500	1269810	7080	7080	7080	7080	0
101	20241018	175400	1269810	7080	7080	7080	7080	0
102	20241018	175300	1269810	7080	7080	7080	7080	0
103	20241018	175200	1269810	7080	7080	7080	7080	0
104	20241018	175100	1269810	7080	7080	7080	7080	0
105	20241018	175000	1269810	7080	7080	7080	7080	0
106	20241018	174900	1269810	7080	7080	7080	7080	0
107	20241018	174800	1269810	7080	7080	7080	7080	0
108	20241018	174700	1269810	7080	7080	7080	7080	0
109	20241018	174600	1269810	7080	7080	7080	7080	0
110	20241018	174500	1269810	7080	7080	7080	7080	0
111	20241018	174400	1269810	7080	7080	7080	7080	0
112	20241018	174300	1269810	7080	7080	7080	7080	0
113	20241018	174200	1269810	7080	7080	7080	7080	0
114	20241018	174100	1269810	7080	7080	7080	7080	0
115	20241018	174000	1269810	7080	7080	7080	7080	0
116	20241018	173900	1269810	7080	7080	7080	7080	0
117	20241018	173800	1269810	7080	7080	7080	7080	0
118	20241018	173700	1269810	7080	7080	7080	7080	0
119	20241018	173600	1269810	7080	7080	7080	7080	0
120	20241018	173500	1269810	7080	7080	7080	7080	0
121	20241018	173400	1269810	7080	7080	7080	7080	0
122	20241018	173300	1269810	7080	7080	7080	7080	20
123	20241018	173200	1269810	7080	7080	7080	7080	0
124	20241018	173100	1269810	7080	7080	7080	7080	0
125	20241018	173000	1269810	7080	7080	7080	7080	0
126	20241018	172900	1269810	7080	7080	7080	7080	0
127	20241018	172800	1269810	7080	7080	7080	7080	0
128	20241018	172700	1269810	7080	7080	7080	7080	0
129	20241018	172600	1269810	7080	7080	7080	7080	0
130	20241018	172500	1269810	7080	7080	7080	7080	0
131	20241018	172400	1269810	7080	7080	7080	7080	0
132	20241018	172300	1269810	7080	7080	7080	7080	0
133	20241018	172200	1269810	7080	7080	7080	7080	0
134	20241018	172100	1269810	7080	7080	7080	7080	0
135	20241018	172000	1269810	7080	7080	7080	7080	0
136	20241018	171900	1269810	7080	7080	7080	7080	0
137	20241018	171800	1269810	7080	7080	7080	7080	0
138	20241018	171700	1269810	7080	7080	7080	7080	0
139	20241018	171600	1269810	7080	7080	7080	7080	0
140	20241018	171500	1269810	7080	7080	7080	7080	0
141	20241018	171400	1269810	7080	7080	7080	7080	0
142	20241018	171300	1269810	7080	7080	7080	7080	0
143	20241018	171200	1269810	7080	7080	7080	7080	0
144	20241018	171100	1269810	7080	7080	7080	7080	0
145	20241018	171000	1269810	7080	7080	7080	7080	0
146	20241018	170900	1269810	7080	7080	7080	7080	0
147	20241018	170800	1269810	7080	7080	7080	7080	0
148	20241018	170700	1269810	7080	7080	7080	7080	0
149	20241018	170600	1269810	7080	7080	7080	7080	0
150	20241018	170500	1269810	7080	7080	7080	7080	0
151	20241018	170400	1269810	7080	7080	7080	7080	0
152	20241018	170300	1269810	7080	7080	7080	7080	20
153	20241018	170200	1269810	7080	7080	7080	7080	0
154	20241018	170100	1269810	7080	7080	7080	7080	0
155	20241018	170000	1269810	7080	7080	7080	7080	0
156	20241018	165900	1269810	7080	7080	7080	7080	0
157	20241018	165800	1269810	7080	7080	7080	7080	0
158	20241018	165700	1269810	7080	7080	7080	7080	0
159	20241018	165600	1269810	7080	7080	7080	7080	0
160	20241018	165500	1269810	7080	7080	7080	7080	0
161	20241018	165400	1269810	7080	7080	7080	7080	0
162	20241018	165300	1269810	7080	7080	7080	7080	0
163	20241018	165200	1269810	7080	7080	7080	7080	0
164	20241018	165100	1269810	7080	7080	7080	7080	0
165	20241018	165000	1269810	7080	7080	7080	7080	0
166	20241018	164900	1269810	7080	7080	7080	7080	0
167	20241018	164800	1269810	7080	7080	7080	7080	0
168	20241018	164700	1269810	7080	7080	7080	7080	0
169	20241018	164600	1269810	7080	7080	7080	7080	0
170	20241018	164500	1269810	7080	7080	7080	7080	0
171	20241018	164400	1269810	7080	7080	7080	7080	0
172	20241018	164300	1269810	7080	7080	7080	7080	0
173	20241018	164200	1269810	7080	7080	7080	7080	0
174	20241018	164100	1269810	7080	7080	7080	7080	0
175	20241018	164000	1269810	7080	7080	7080	7080	0
176	20241018	163900	1269810	7080	7080	7080	7080	0
177	20241018	163800	1269810	7080	7080	7080	7080	0
178	20241018	163700	1269810	7080	7080	7080	7080	0
179	20241018	163600	1269810	7080	7080	7080	7080	0
180	20241018	163500	1269810	7080	7080	7080	7080	0
181	20241018	163400	1269810	7080	7080	7080	7080	0
182	20241018	163300	1269810	7080	7080	7080	7080	20
183	20241018	163200	1269810	7080	7080	7080	7080	0
184	20241018	163100	1269810	7080	7080	7080	7080	0
185	20241018	163000	1269810	7080	7080	7080	7080	0
186	20241018	162900	1269810	7080	7080	7080	7080	0
187	20241018	162800	1269810	7080	7080	7080	7080	0
188	20241018	162700	1269810	7080	7080	7080	7080	0
189	20241018	162600	1269810	7080	7080	7080	7080	0
190	20241018	162500	1269810	7080	7080	7080	7080	0
191	20241018	162400	1269810	7080	7080	7080	7080	0
192	20241018	162300	1269810	7080	7080	7080	7080	0
193	20241018	162200	1269810	7080	7080	7080	7080	0
194	20241018	162100	1269810	7080	7080	7080	7080	0
195	20241018	162000	1269810	7080	7080	7080	7080	0
196	20241018	161900	1269810	7080	7080	7080	7080	0
197	20241018	161800	1269810	7080	7080	7080	7080	0
198	20241018	161700	1269810	7080	7080	7080	7080	0
199	20241018	161600	1269810	7080	7080	7080	7080	0
200	20241018	161500	1269810	7080	7080	7080	7080	0
201	20241018	161400	1269810	7080	7080	7080	7080	0
202	20241018	161300	1269810	7080	7080	7080	7080	0
203	20241018	161200	1269810	7080	7080	7080	7080	0
204	20241018	161100	1269810	7080	7080	7080	7080	0
205	20241018	161000	1269810	7080	7080	7080	7080	0
206	20241018	160900	1269810	7080	7080	7080	7080	0
207	20241018	160800	1269810	7080	7080	7080	7080	0
208	20241018	160700	1269810	7080	7080	7080	7080	0
209	20241018	160600	1269810	7080	7080	7080	7080	0
210	20241018	160500	1269810	7080	7080	7080	7080	0
211	20241018	160400	1269810	7080	7080	7080	7080	0
212	20241018	160300	1269810	7080	7080	7080	7080	20
213	20241018	160200	1269810	7080	7080	7080	7080	0
214	20241018	160100	1269810	7080	7080	7080	7080	0
215	20241018	160000	1269810	7080	7080	7080	7080	0
216	20241018	155900	1269810	7080	7080	7080	7080	0
217	20241018	155800	1269810	7080	7080	7080	7080	0
218	20241018	155700	1269810	7080	7080	7080	7080	0
219	20241018	155600	1269810	7080	7080	7080	7080	0
220	20241018	155500	1269810	7080	7080	7080	7080	0
221	20241018	155400	1269810	7080	7080	7080	7080	0
222	20241018	155300	1269810	7080	7080	7080	7080	0
223	20241018	155200	1269810	7080	7080	7080	7080	0
224	20241018	155100	1269810	7080	7080	7080	7080	0
225	20241018	155000	1269810	7080	7080	7080	7080	0
226	20241018	154900	1269810	7080	7080	7080	7080	0
227	20241018	154800	1269810	7080	7080	7080	7080	0
228	20241018	154700	1269810	7080	7080	7080	7080	0
229	20241018	154600	1269810	7080	7080	7080	7080	0
230	20241018	154500	1269810	7080	7080	7080	7080	0
231	20241018	154400	1269810	7080	7080	7080	7080	0
232	20241018	154300	1269810	7080	7080	7080	7080	0
233	20241018	154200	1269810	7080	7080	7080	7080	0
234	20241018	154100	1269810	7080	7080	7080	7080	0
235	20241018	154000	1269810	7080	7080	7080	7080	0
236	20241018	153900	1269810	7080	7080	7080	7080	0
237	20241018	153800	1269810	7080	7080	7080	7080	0
238	20241018	153700	1269810	7080	7080	7080	7080	0
239	20241018	153600	1269810	7080	7080	7080	7080	0
240	20241018	153500	1269810	7080	7080	7080	7080	0
241	20241018	153400	1269810	7080	7080	7080	7080	0
242	20241018	153300	1269810	7080	7080	7080	7080	20
243	20241018	153200	1269810	7080	7080	7080	7080	0
244	20241018	153100	1269810	7080	7080	7080	7080	0
245	20241018	153000	1269810	7080	7080	7080	7080	20
246	20241018	152900	1128210	7080	7080	7080	7080	0
247	20241018	152800	1128210	7080	7080	7080	7080	0
248	20241018	152700	1128210	7080	7080	7080	7080	0
249	20241018	152600	1128210	7080	7080	7080	7080	0
250	20241018	152500	1128210	7080	7080	7080	7080	0
251	20241018	152400	1128210	7080	7080	7080	7080	0
252	20241018	152300	1128210	7080	7080	7080	7080	0
253	20241018	152200	1128210	7080	7080	7080	7080	0
254	20241018	152100	1128210	7080	7080	7080	7080	0
255	20241018	152000	1128210	7080	7080	7080	7080	0
256	20241018	151900	1128210	7080	7080	7080	7080	0
257	20241018	151800	1128210	7080	7080	7080	7080	0
258	20241018	151700	1128210	7080	7080	7080	7080	0
259	20241018	151600	1128210	7080	7070	7080	7070	5
260	20241018	151500	1092840	7070	7070	7070	7070	1
261	20241018	151400	1085770	7020	7020	7020	7020	0
262	20241018	151300	1085770	7020	7020	7020	7020	0
263	20241018	151200	1085770	7020	7020	7020	7020	0
264	20241018	151100	1085770	7020	7040	7040	7020	7
265	20241018	151000	1036560	7080	7080	7080	7080	0
266	20241018	150900	1036560	7080	7080	7080	7080	0
267	20241018	150800	1036560	7080	7080	7080	7080	1
268	20241018	150700	1029480	7050	7050	7050	7050	0
269	20241018	150600	1029480	7050	7050	7050	7050	0
270	20241018	150500	1029480	7050	7050	7050	7050	0
271	20241018	150400	1029480	7050	7050	7050	7050	0
272	20241018	150300	1029480	7050	7050	7050	7050	0
273	20241018	150200	1029480	7050	7050	7050	7050	1
274	20241018	150100	1022430	7080	7080	7080	7080	0
275	20241018	150000	1022430	7080	7080	7080	7080	0
276	20241018	145900	1022430	7080	7080	7080	7080	0
277	20241018	145800	1022430	7080	7080	7080	7080	0
278	20241018	145700	1022430	7080	7080	7080	7080	0
279	20241018	145600	1022430	7080	7080	7080	7080	0
280	20241018	145500	1022430	7080	7080	7080	7080	0
281	20241018	145400	1022430	7080	7080	7080	7080	0
282	20241018	145300	1022430	7080	7080	7080	7080	0
283	20241018	145200	1022430	7080	7080	7080	7080	0
284	20241018	145100	1022430	7080	7080	7080	7080	0
285	20241018	145000	1022430	7080	7080	7080	7080	0
286	20241018	144900	1022430	7080	7080	7080	7080	0
287	20241018	144800	1022430	7080	7080	7080	7080	0
288	20241018	144700	1022430	7080	7080	7080	7080	0
289	20241018	144600	1022430	7080	7080	7080	7080	0
290	20241018	144500	1022430	7080	7080	7080	7080	0
291	20241018	144400	1022430	7080	7080	7080	7080	0
292	20241018	144300	1022430	7080	7080	7080	7080	0
293	20241018	144200	1022430	7080	7080	7080	7080	0
294	20241018	144100	1022430	7080	7080	7080	7080	0
295	20241018	144000	1022430	7080	7080	7080	7080	0
296	20241018	143900	1022430	7080	7080	7080	7080	0
297	20241018	143800	1022430	7080	7080	7080	7080	0
298	20241018	143700	1022430	7080	7080	7080	7080	0
299	20241018	143600	1022430	7080	7080	7080	7080	0
300	20241018	143500	1022430	7080	7080	7080	7080	0
301	20241018	143400	1022430	7080	7080	7080	7080	0
302	20241018	143300	1022430	7080	7080	7080	7080	0
303	20241018	143200	1022430	7080	7080	7080	7080	0
304	20241018	143100	1022430	7080	7080	7080	7080	0
305	20241018	143000	1022430	7080	7080	7080	7080	0
306	20241018	142900	1022430	7080	7080	7080	7080	0
307	20241018	142800	1022430	7080	7080	7080	7080	0
308	20241018	142700	1022430	7080	7080	7080	7080	0
309	20241018	142600	1022430	7080	7080	7080	7080	0
310	20241018	142500	1022430	7080	7080	7080	7080	0
311	20241018	142400	1022430	7080	7080	7080	7080	0
312	20241018	142300	1022430	7080	7080	7080	7080	0
313	20241018	142200	1022430	7080	7080	7080	7080	0
314	20241018	142100	1022430	7080	7080	7080	7080	0
315	20241018	142000	1022430	7080	7080	7080	7080	0
316	20241018	141900	1022430	7080	7080	7080	7080	0
317	20241018	141800	1022430	7080	7080	7080	7080	0
318	20241018	141700	1022430	7080	7080	7080	7080	0
319	20241018	141600	1022430	7080	7080	7080	7080	0
320	20241018	141500	1022430	7080	7080	7080	7080	0
321	20241018	141400	1022430	7080	7080	7080	7080	0
322	20241018	141300	1022430	7080	7080	7080	7080	0
323	20241018	141200	1022430	7080	7080	7080	7080	0
324	20241018	141100	1022430	7080	7080	7080	7080	0
325	20241018	141000	1022430	7080	7080	7080	7080	0
326	20241018	140900	1022430	7080	7080	7080	7080	0
327	20241018	140800	1022430	7080	7080	7080	7080	2
328	20241018	140700	1008270	7080	7080	7080	7080	0
329	20241018	140600	1008270	7080	7080	7080	7080	0
330	20241018	140500	1008270	7080	7080	7080	7080	0
331	20241018	140400	1008270	7080	7080	7080	7080	0
332	20241018	140300	1008270	7080	7080	7080	7080	0
333	20241018	140200	1008270	7080	7080	7080	7080	0
334	20241018	140100	1008270	7080	7080	7080	7080	0
335	20241018	140000	1008270	7080	7080	7080	7080	0
336	20241018	135900	1008270	7080	7080	7080	7080	0
337	20241018	135800	1008270	7080	7080	7080	7080	0
338	20241018	135700	1008270	7080	7080	7080	7080	0
339	20241018	135600	1008270	7080	7080	7080	7080	0
340	20241018	135500	1008270	7080	7080	7080	7080	0
341	20241018	135400	1008270	7080	7080	7080	7080	0
342	20241018	135300	1008270	7080	7080	7080	7080	0
343	20241018	135200	1008270	7080	7080	7080	7080	0
344	20241018	135100	1008270	7080	7080	7080	7080	0
345	20241018	135000	1008270	7080	7080	7080	7080	0
346	20241018	134900	1008270	7080	7080	7080	7080	7
347	20241018	134800	958710	7090	7090	7090	7090	0
348	20241018	134700	958710	7090	7090	7090	7090	0
349	20241018	134600	958710	7090	7090	7090	7090	0
350	20241018	134500	958710	7090	7090	7090	7090	0
351	20241018	134400	958710	7090	7090	7090	7090	0
352	20241018	134300	958710	7090	7090	7090	7090	0
353	20241018	134200	958710	7090	7090	7090	7090	0
354	20241018	134100	958710	7090	7090	7090	7090	0
355	20241018	134000	958710	7090	7090	7090	7090	0
356	20241018	133900	958710	7090	7090	7090	7090	0
357	20241018	133800	958710	7090	7090	7090	7090	0
358	20241018	133700	958710	7090	7090	7090	7090	0
359	20241018	133600	958710	7090	7090	7090	7090	0
360	20241018	133500	958710	7090	7090	7090	7090	0
361	20241018	133400	958710	7090	7090	7090	7090	0
362	20241018	133300	958710	7090	7090	7090	7090	0
363	20241018	133200	958710	7090	7090	7090	7090	0
364	20241018	133100	958710	7090	7090	7090	7090	0
365	20241018	133000	958710	7090	7090	7090	7090	0
366	20241018	132900	958710	7090	7090	7090	7090	0
367	20241018	132800	958710	7090	7090	7090	7090	0
368	20241018	132700	958710	7090	7090	7090	7090	0
369	20241018	132600	958710	7090	7090	7090	7090	0
370	20241018	132500	958710	7090	7090	7090	7090	0
371	20241018	132400	958710	7090	7090	7090	7090	0
372	20241018	132300	958710	7090	7090	7090	7090	0
373	20241018	132200	958710	7090	7090	7090	7090	4
374	20241018	132100	930350	7090	7090	7090	7090	1
375	20241018	132000	923260	7090	7090	7090	7090	0
376	20241018	131900	923260	7090	7090	7090	7090	0
377	20241018	131800	923260	7090	7090	7090	7090	0
378	20241018	131700	923260	7090	7090	7090	7090	0
379	20241018	131600	923260	7090	7090	7090	7090	0
380	20241018	131500	923260	7090	7090	7090	7090	0
381	20241018	131400	923260	7090	7090	7090	7090	0
382	20241018	131300	923260	7090	7090	7090	7090	0
383	20241018	131200	923260	7090	7090	7090	7090	0
384	20241018	131100	923260	7090	7090	7090	7090	0
385	20241018	131000	923260	7090	7090	7090	7090	0
386	20241018	130900	923260	7090	7090	7090	7090	0
387	20241018	130800	923260	7090	7090	7090	7090	0
388	20241018	130700	923260	7090	7090	7090	7090	0
389	20241018	130600	923260	7090	7090	7090	7090	0
390	20241018	130500	923260	7090	7090	7090	7090	1
391	20241018	130400	916170	7090	7090	7090	7090	0
392	20241018	130300	916170	7090	7090	7090	7090	0
393	20241018	130200	916170	7090	7090	7090	7090	0
394	20241018	130100	916170	7090	7090	7090	7090	0
395	20241018	130000	916170	7090	7090	7090	7090	0
396	20241018	125900	916170	7090	7090	7090	7090	0
397	20241018	125800	916170	7090	7090	7090	7090	0
398	20241018	125700	916170	7090	7090	7090	7090	0
399	20241018	125600	916170	7090	7090	7090	7090	0
400	20241018	125500	916170	7090	7090	7090	7090	0
401	20241018	125400	916170	7090	7090	7090	7090	0
402	20241018	125300	916170	7090	7090	7090	7090	0
403	20241018	125200	916170	7090	7090	7090	7090	0
404	20241018	125100	916170	7090	7090	7090	7090	0
405	20241018	125000	916170	7090	7090	7090	7090	0
406	20241018	124900	916170	7090	7090	7090	7090	0
407	20241018	124800	916170	7090	7090	7090	7090	0
408	20241018	124700	916170	7090	7090	7090	7090	0
409	20241018	124600	916170	7090	7090	7090	7090	0
410	20241018	124500	916170	7090	7090	7090	7090	0
411	20241018	124400	916170	7090	7090	7090	7090	0
412	20241018	124300	916170	7090	7090	7090	7090	0
413	20241018	124200	916170	7090	7090	7090	7090	0
414	20241018	124100	916170	7090	7090	7090	7090	0
415	20241018	124000	916170	7090	7090	7090	7090	0
416	20241018	123900	916170	7090	7090	7090	7090	0
417	20241018	123800	916170	7090	7090	7090	7090	0
418	20241018	123700	916170	7090	7090	7090	7090	0
419	20241018	123600	916170	7090	7090	7090	7090	0
420	20241018	123500	916170	7090	7090	7090	7090	0
421	20241018	123400	916170	7090	7090	7090	7090	0
422	20241018	123300	916170	7090	7090	7090	7090	0
423	20241018	123200	916170	7090	7090	7090	7090	0
424	20241018	123100	916170	7090	7090	7090	7090	0
425	20241018	123000	916170	7090	7090	7090	7090	0
426	20241018	122900	916170	7090	7090	7090	7090	0
427	20241018	122800	916170	7090	7090	7090	7090	0
428	20241018	122700	916170	7090	7090	7090	7090	0
429	20241018	122600	916170	7090	7090	7090	7090	0
430	20241018	122500	916170	7090	7090	7090	7090	0
431	20241018	122400	916170	7090	7090	7090	7090	0
432	20241018	122300	916170	7090	7090	7090	7090	0
433	20241018	122200	916170	7090	7090	7090	7090	0
434	20241018	122100	916170	7090	7090	7090	7090	0
435	20241018	122000	916170	7090	7090	7090	7090	0
436	20241018	121900	916170	7090	7090	7090	7090	0
437	20241018	121800	916170	7090	7090	7090	7090	0
438	20241018	121700	916170	7090	7090	7090	7090	0
439	20241018	121600	916170	7090	7090	7090	7090	0
440	20241018	121500	916170	7090	7090	7090	7090	0
441	20241018	121400	916170	7090	7090	7090	7090	0
442	20241018	121300	916170	7090	7090	7090	7090	0
443	20241018	121200	916170	7090	7090	7090	7090	0
444	20241018	121100	916170	7090	7090	7090	7090	0
445	20241018	121000	916170	7090	7090	7090	7090	0
446	20241018	120900	916170	7090	7090	7090	7090	0
447	20241018	120800	916170	7090	7090	7090	7090	0
448	20241018	120700	916170	7090	7090	7090	7090	0
449	20241018	120600	916170	7090	7050	7090	7050	15
450	20241018	120500	810380	7050	7050	7050	7050	0
451	20241018	120400	810380	7050	7050	7050	7050	0
452	20241018	120300	810380	7050	7050	7050	7050	0
453	20241018	120200	810380	7050	7050	7050	7050	0
454	20241018	120100	810380	7050	7050	7050	7050	0
455	20241018	120000	810380	7050	7050	7050	7050	0
456	20241018	115900	810380	7050	7050	7050	7050	0
457	20241018	115800	810380	7050	7050	7050	7050	0
458	20241018	115700	810380	7050	7050	7050	7050	0
459	20241018	115600	810380	7050	7050	7050	7050	0
460	20241018	115500	810380	7050	7050	7050	7050	1
461	20241018	115400	803330	7090	7090	7090	7090	0
462	20241018	115300	803330	7090	7090	7090	7090	0
463	20241018	115200	803330	7090	7090	7090	7090	0
464	20241018	115100	803330	7090	7090	7090	7090	0
465	20241018	115000	803330	7090	7090	7090	7090	0
466	20241018	114900	803330	7090	7090	7090	7090	0
467	20241018	114800	803330	7090	7090	7090	7090	0
468	20241018	114700	803330	7090	7090	7090	7090	0
469	20241018	114600	803330	7090	7090	7090	7090	0
470	20241018	114500	803330	7090	7090	7090	7090	0
471	20241018	114400	803330	7090	7090	7090	7090	0
472	20241018	114300	803330	7090	7090	7090	7090	0
473	20241018	114200	803330	7090	7090	7090	7090	0
474	20241018	114100	803330	7090	7090	7090	7090	0
475	20241018	114000	803330	7090	7090	7090	7090	0
476	20241018	113900	803330	7090	7090	7090	7090	0
477	20241018	113800	803330	7090	7090	7090	7090	0
478	20241018	113700	803330	7090	7090	7090	7090	0
479	20241018	113600	803330	7090	7090	7090	7090	0
480	20241018	113500	803330	7090	7090	7090	7090	0
481	20241018	113400	803330	7090	7090	7090	7090	0
482	20241018	113300	803330	7090	7090	7090	7090	0
483	20241018	113200	803330	7090	7090	7090	7090	0
484	20241018	113100	803330	7090	7090	7090	7090	0
485	20241018	113000	803330	7090	7090	7090	7090	0
486	20241018	112900	803330	7090	7090	7090	7090	0
487	20241018	112800	803330	7090	7090	7090	7090	0
488	20241018	112700	803330	7090	7090	7090	7090	0
489	20241018	112600	803330	7090	7090	7090	7090	0
490	20241018	112500	803330	7090	7090	7090	7090	0
491	20241018	112400	803330	7090	7090	7090	7090	0
492	20241018	112300	803330	7090	7090	7090	7090	0
493	20241018	112200	803330	7090	7090	7090	7090	0
494	20241018	112100	803330	7090	7090	7090	7090	0
495	20241018	112000	803330	7090	7090	7090	7090	0
496	20241018	111900	803330	7090	7090	7090	7090	1
497	20241018	111800	796240	7090	7090	7090	7090	0
498	20241018	111700	796240	7090	7090	7090	7090	0
499	20241018	111600	796240	7090	7090	7090	7090	1
500	20241018	111500	789150	7090	7090	7090	7090	0
501	20241018	111400	789150	7090	7090	7090	7090	0
502	20241018	111300	789150	7090	7090	7090	7090	0
503	20241018	111200	789150	7090	7090	7090	7090	0
504	20241018	111100	789150	7090	7090	7090	7090	0
505	20241018	111000	789150	7090	7090	7090	7090	0
506	20241018	110900	789150	7090	7090	7090	7090	0
507	20241018	110800	789150	7090	7090	7090	7090	0
508	20241018	110700	789150	7090	7090	7090	7090	0
509	20241018	110600	789150	7090	7090	7090	7090	0
510	20241018	110500	789150	7090	7090	7090	7090	0
511	20241018	110400	789150	7090	7090	7090	7090	0
512	20241018	110300	789150	7090	7090	7090	7090	0
513	20241018	110200	789150	7090	7090	7090	7090	0
514	20241018	110100	789150	7090	7090	7090	7090	0
515	20241018	110000	789150	7090	7090	7090	7090	0
516	20241018	105900	789150	7090	7090	7090	7090	0
517	20241018	105800	789150	7090	7090	7090	7090	0
518	20241018	105700	789150	7090	7090	7090	7090	0
519	20241018	105600	789150	7090	7090	7090	7090	0
520	20241018	105500	789150	7090	7090	7090	7090	0
521	20241018	105400	789150	7090	7090	7090	7090	0
522	20241018	105300	789150	7090	7090	7090	7090	0
523	20241018	105200	789150	7090	7090	7090	7090	0
524	20241018	105100	789150	7090	7090	7090	7090	0
525	20241018	105000	789150	7090	7090	7090	7090	0
526	20241018	104900	789150	7090	7090	7090	7090	0
527	20241018	104800	789150	7090	7060	7090	7050	51
528	20241018	104700	429550	7090	7090	7090	7090	0
529	20241018	104600	429550	7090	7090	7090	7090	0
530	20241018	104500	429550	7090	7090	7090	7090	0
531	20241018	104400	429550	7090	7090	7090	7090	0
532	20241018	104300	429550	7090	7090	7090	7090	0
533	20241018	104200	429550	7090	7090	7090	7090	0
534	20241018	104100	429550	7090	7090	7090	7090	0
535	20241018	104000	429550	7090	7090	7090	7090	0
536	20241018	103900	429550	7090	7090	7090	7090	0
537	20241018	103800	429550	7090	7090	7090	7090	0
538	20241018	103700	429550	7090	7090	7090	7090	0
539	20241018	103600	429550	7090	7090	7090	7090	0
540	20241018	103500	429550	7090	7090	7090	7090	0
541	20241018	103400	429550	7090	7090	7090	7090	0
542	20241018	103300	429550	7090	7090	7090	7090	0
543	20241018	103200	429550	7090	7090	7090	7090	0
544	20241018	103100	429550	7090	7090	7090	7090	0
545	20241018	103000	429550	7090	7090	7090	7090	0
546	20241018	102900	429550	7090	7090	7090	7090	0
547	20241018	102800	429550	7090	7090	7090	7090	0
548	20241018	102700	429550	7090	7090	7090	7090	0
549	20241018	102600	429550	7090	7090	7090	7090	0
550	20241018	102500	429550	7090	7090	7090	7090	0
551	20241018	102400	429550	7090	7090	7090	7090	0
552	20241018	102300	429550	7090	7090	7090	7090	0
553	20241018	102200	429550	7090	7090	7090	7090	0
554	20241018	102100	429550	7090	7090	7090	7090	0
555	20241018	102000	429550	7090	7090	7090	7090	0
556	20241018	101900	429550	7090	7090	7090	7090	1
557	20241018	101800	422460	7050	7050	7050	7050	0
558	20241018	101700	422460	7050	7050	7050	7050	0
559	20241018	101600	422460	7050	7050	7050	7050	0
560	20241018	101500	422460	7050	7050	7050	7050	3
561	20241018	101400	401310	7090	7090	7090	7090	0
562	20241018	101300	401310	7090	7090	7090	7090	0
563	20241018	101200	401310	7090	7090	7090	7090	0
564	20241018	101100	401310	7090	7090	7090	7090	0
565	20241018	101000	401310	7090	7090	7090	7090	0
566	20241018	100900	401310	7090	7090	7090	7090	0
567	20241018	100800	401310	7090	7090	7090	7090	0
568	20241018	100700	401310	7090	7090	7090	7090	0
569	20241018	100600	401310	7090	7090	7090	7090	0
570	20241018	100500	401310	7090	7090	7090	7090	0
571	20241018	100400	401310	7090	7090	7090	7090	0
572	20241018	100300	401310	7090	7090	7090	7090	0
573	20241018	100200	401310	7090	7090	7090	7090	0
574	20241018	100100	401310	7090	7090	7090	7090	0
575	20241018	100000	401310	7090	7090	7090	7090	0
576	20241018	095900	401310	7090	7090	7090	7090	0
577	20241018	095800	401310	7090	7090	7090	7090	0
578	20241018	095700	401310	7090	7090	7090	7090	0
579	20241018	095600	401310	7090	7090	7090	7090	0
580	20241018	095500	401310	7090	7090	7090	7090	0
581	20241018	095400	401310	7090	7090	7090	7090	0
582	20241018	095300	401310	7090	7090	7090	7090	0
583	20241018	095200	401310	7090	7090	7090	7090	0
584	20241018	095100	401310	7090	7090	7090	7090	0
585	20241018	095000	401310	7090	7090	7090	7090	0
586	20241018	094900	401310	7090	7090	7090	7090	1
587	20241018	094800	394220	7080	7080	7080	7080	0
588	20241018	094700	394220	7080	7080	7080	7080	0
589	20241018	094600	394220	7080	7080	7080	7080	0
590	20241018	094500	394220	7080	7080	7080	7080	0
591	20241018	094400	394220	7080	7080	7080	7080	0
592	20241018	094300	394220	7080	7080	7080	7080	0
593	20241018	094200	394220	7080	7080	7080	7080	0
594	20241018	094100	394220	7080	7080	7080	7080	0
595	20241018	094000	394220	7080	7080	7080	7080	0
596	20241018	093900	394220	7080	7080	7080	7080	0
597	20241018	093800	394220	7080	7080	7080	7080	0
598	20241018	093700	394220	7080	7080	7080	7080	0
599	20241018	093600	394220	7080	7080	7080	7080	0
600	20241018	093500	394220	7080	7080	7080	7080	0
601	20241018	093400	394220	7080	7080	7080	7080	0
602	20241018	093300	394220	7080	7080	7080	7080	0
603	20241018	093200	394220	7080	7080	7080	7080	0
604	20241018	093100	394220	7080	7080	7080	7080	0
605	20241018	093000	394220	7080	7080	7080	7080	0
606	20241018	092900	394220	7080	7080	7080	7080	0
607	20241018	092800	394220	7080	7080	7080	7080	0
608	20241018	092700	394220	7080	7080	7080	7080	0
609	20241018	092600	394220	7080	7080	7080	7080	0
610	20241018	092500	394220	7080	7080	7080	7080	0
611	20241018	092400	394220	7080	7080	7080	7080	0
612	20241018	092300	394220	7080	7080	7080	7080	0
613	20241018	092200	394220	7080	7080	7080	7080	1
614	20241018	092100	387140	7060	7060	7060	7060	0
615	20241018	092000	387140	7060	7060	7060	7060	0
616	20241018	091900	387140	7060	7060	7060	7060	0
617	20241018	091800	387140	7060	7060	7060	7060	0
618	20241018	091700	387140	7060	7060	7060	7060	11
619	20241018	091600	309480	7000	7050	7050	7000	23
620	20241018	091500	148260	7060	7060	7060	7060	0
621	20241018	091400	148260	7060	7060	7060	7060	0
622	20241018	091300	148260	7060	7060	7060	7060	0
623	20241018	091200	148260	7060	7060	7060	7060	0
624	20241018	091100	148260	7060	7060	7060	7060	0
625	20241018	091000	148260	7060	7060	7060	7060	4
626	20241018	090900	120020	7060	7060	7060	7060	0
627	20241018	090800	120020	7060	7060	7060	7060	0
628	20241018	090700	120020	7060	7060	7060	7060	0
629	20241018	090600	120020	7060	7060	7060	7060	0
630	20241018	090500	120020	7060	7060	7060	7060	0
631	20241018	090400	120020	7060	7060	7060	7060	0
632	20241018	090300	120020	7060	7060	7060	7060	0
633	20241018	090200	120020	7060	7060	7060	7060	0
634	20241018	090100	120020	7060	7060	7060	7060	0
635	20241018	090000	120020	7060	7060	7060	7060	17