KissMeData/130580/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201700	19357900	5080	5080	5080	5080	164
3	20241108	201600	19357900	5080	5080	5080	5080	0
4	20241108	201500	19357900	5080	5080	5080	5080	0
5	20241108	201400	19357900	5080	5080	5080	5080	0
6	20241108	201300	19357900	5080	5080	5080	5080	0
7	20241108	201200	19357900	5080	5080	5080	5080	0
8	20241108	201100	19357900	5080	5080	5080	5080	0
9	20241108	201000	19357900	5080	5080	5080	5080	0
10	20241108	200900	19357900	5080	5080	5080	5080	0
11	20241108	200800	19357900	5080	5080	5080	5080	0
12	20241108	200700	19357900	5080	5080	5080	5080	0
13	20241108	200600	19357900	5080	5080	5080	5080	0
14	20241108	200500	19357900	5080	5080	5080	5080	0
15	20241108	200400	19357900	5080	5080	5080	5080	0
16	20241108	200300	19357900	5080	5080	5080	5080	0
17	20241108	200200	19357900	5080	5080	5080	5080	0
18	20241108	200100	19357900	5080	5080	5080	5080	0
19	20241108	200000	19357900	5080	5080	5080	5080	0
20	20241108	195900	19357900	5080	5080	5080	5080	0
21	20241108	195800	19357900	5080	5080	5080	5080	0
22	20241108	195700	19357900	5080	5080	5080	5080	0
23	20241108	195600	19357900	5080	5080	5080	5080	0
24	20241108	195500	19357900	5080	5080	5080	5080	0
25	20241108	195400	19357900	5080	5080	5080	5080	0
26	20241108	195300	19357900	5080	5080	5080	5080	0
27	20241108	195200	19357900	5080	5080	5080	5080	0
28	20241108	195100	19357900	5080	5080	5080	5080	0
29	20241108	195000	19357900	5080	5080	5080	5080	0
30	20241108	194900	19357900	5080	5080	5080	5080	0
31	20241108	194800	19357900	5080	5080	5080	5080	0
32	20241108	194700	19357900	5080	5080	5080	5080	164
33	20241108	194600	19357900	5080	5080	5080	5080	0
34	20241108	194500	19357900	5080	5080	5080	5080	0
35	20241108	194400	19357900	5080	5080	5080	5080	0
36	20241108	194300	19357900	5080	5080	5080	5080	0
37	20241108	194200	19357900	5080	5080	5080	5080	0
38	20241108	194100	19357900	5080	5080	5080	5080	0
39	20241108	194000	19357900	5080	5080	5080	5080	0
40	20241108	193900	19357900	5080	5080	5080	5080	0
41	20241108	193800	19357900	5080	5080	5080	5080	0
42	20241108	193700	19357900	5080	5080	5080	5080	0
43	20241108	193600	19357900	5080	5080	5080	5080	0
44	20241108	193500	19357900	5080	5080	5080	5080	0
45	20241108	193400	19357900	5080	5080	5080	5080	0
46	20241108	193300	19357900	5080	5080	5080	5080	0
47	20241108	193200	19357900	5080	5080	5080	5080	0
48	20241108	193100	19357900	5080	5080	5080	5080	0
49	20241108	193000	19357900	5080	5080	5080	5080	0
50	20241108	192900	19357900	5080	5080	5080	5080	0
51	20241108	192800	19357900	5080	5080	5080	5080	0
52	20241108	192700	19357900	5080	5080	5080	5080	0
53	20241108	192600	19357900	5080	5080	5080	5080	0
54	20241108	192500	19357900	5080	5080	5080	5080	0
55	20241108	192400	19357900	5080	5080	5080	5080	0
56	20241108	192300	19357900	5080	5080	5080	5080	0
57	20241108	192200	19357900	5080	5080	5080	5080	0
58	20241108	192100	19357900	5080	5080	5080	5080	0
59	20241108	192000	19357900	5080	5080	5080	5080	0
60	20241108	191900	19357900	5080	5080	5080	5080	0
61	20241108	191800	19357900	5080	5080	5080	5080	0
62	20241108	191700	19357900	5080	5080	5080	5080	164
63	20241108	191600	19357900	5080	5080	5080	5080	0
64	20241108	191500	19357900	5080	5080	5080	5080	0
65	20241108	191400	19357900	5080	5080	5080	5080	0
66	20241108	191300	19357900	5080	5080	5080	5080	0
67	20241108	191200	19357900	5080	5080	5080	5080	0
68	20241108	191100	19357900	5080	5080	5080	5080	0
69	20241108	191000	19357900	5080	5080	5080	5080	0
70	20241108	190900	19357900	5080	5080	5080	5080	0
71	20241108	190800	19357900	5080	5080	5080	5080	0
72	20241108	190700	19357900	5080	5080	5080	5080	0
73	20241108	190600	19357900	5080	5080	5080	5080	0
74	20241108	190500	19357900	5080	5080	5080	5080	0
75	20241108	190400	19357900	5080	5080	5080	5080	0
76	20241108	190300	19357900	5080	5080	5080	5080	0
77	20241108	190200	19357900	5080	5080	5080	5080	0
78	20241108	190100	19357900	5080	5080	5080	5080	0
79	20241108	190000	19357900	5080	5080	5080	5080	0
80	20241108	185900	19357900	5080	5080	5080	5080	0
81	20241108	185800	19357900	5080	5080	5080	5080	0
82	20241108	185700	19357900	5080	5080	5080	5080	0
83	20241108	185600	19357900	5080	5080	5080	5080	0
84	20241108	185500	19357900	5080	5080	5080	5080	0
85	20241108	185400	19357900	5080	5080	5080	5080	0
86	20241108	185300	19357900	5080	5080	5080	5080	0
87	20241108	185200	19357900	5080	5080	5080	5080	0
88	20241108	185100	19357900	5080	5080	5080	5080	0
89	20241108	185000	19357900	5080	5080	5080	5080	0
90	20241108	184900	19357900	5080	5080	5080	5080	0
91	20241108	184800	19357900	5080	5080	5080	5080	0
92	20241108	184700	19357900	5080	5080	5080	5080	164
93	20241108	184600	19357900	5080	5080	5080	5080	0
94	20241108	184500	19357900	5080	5080	5080	5080	0
95	20241108	184400	19357900	5080	5080	5080	5080	0
96	20241108	184300	19357900	5080	5080	5080	5080	0
97	20241108	184200	19357900	5080	5080	5080	5080	0
98	20241108	184100	19357900	5080	5080	5080	5080	0
99	20241108	184000	19357900	5080	5080	5080	5080	0
100	20241108	183900	19357900	5080	5080	5080	5080	0
101	20241108	183800	19357900	5080	5080	5080	5080	0
102	20241108	183700	19357900	5080	5080	5080	5080	0
103	20241108	183600	19357900	5080	5080	5080	5080	0
104	20241108	183500	19357900	5080	5080	5080	5080	0
105	20241108	183400	19357900	5080	5080	5080	5080	0
106	20241108	183300	19357900	5080	5080	5080	5080	0
107	20241108	183200	19357900	5080	5080	5080	5080	0
108	20241108	183100	19357900	5080	5080	5080	5080	0
109	20241108	183000	19357900	5080	5080	5080	5080	0
110	20241108	182900	19357900	5080	5080	5080	5080	0
111	20241108	182800	19357900	5080	5080	5080	5080	0
112	20241108	182700	19357900	5080	5080	5080	5080	0
113	20241108	182600	19357900	5080	5080	5080	5080	0
114	20241108	182500	19357900	5080	5080	5080	5080	0
115	20241108	182400	19357900	5080	5080	5080	5080	0
116	20241108	182300	19357900	5080	5080	5080	5080	0
117	20241108	182200	19357900	5080	5080	5080	5080	0
118	20241108	182100	19357900	5080	5080	5080	5080	0
119	20241108	182000	19357900	5080	5080	5080	5080	0
120	20241108	181900	19357900	5080	5080	5080	5080	0
121	20241108	181800	19357900	5080	5080	5080	5080	0
122	20241108	181700	19357900	5080	5080	5080	5080	164
123	20241108	181600	19357900	5080	5080	5080	5080	0
124	20241108	181500	19357900	5080	5080	5080	5080	0
125	20241108	181400	19357900	5080	5080	5080	5080	0
126	20241108	181300	19357900	5080	5080	5080	5080	0
127	20241108	181200	19357900	5080	5080	5080	5080	0
128	20241108	181100	19357900	5080	5080	5080	5080	0
129	20241108	181000	19357900	5080	5080	5080	5080	0
130	20241108	180900	19357900	5080	5080	5080	5080	0
131	20241108	180800	19357900	5080	5080	5080	5080	0
132	20241108	180700	19357900	5080	5080	5080	5080	0
133	20241108	180600	19357900	5080	5080	5080	5080	0
134	20241108	180500	19357900	5080	5080	5080	5080	0
135	20241108	180400	19357900	5080	5080	5080	5080	0
136	20241108	180300	19357900	5080	5080	5080	5080	0
137	20241108	180200	19357900	5080	5080	5080	5080	0
138	20241108	180100	19357900	5080	5080	5080	5080	0
139	20241108	180000	19357900	5080	5080	5080	5080	0
140	20241108	175900	19357900	5080	5080	5080	5080	0
141	20241108	175800	19357900	5080	5080	5080	5080	0
142	20241108	175700	19357900	5080	5080	5080	5080	0
143	20241108	175600	19357900	5080	5080	5080	5080	0
144	20241108	175500	19357900	5080	5080	5080	5080	0
145	20241108	175400	19357900	5080	5080	5080	5080	0
146	20241108	175300	19357900	5080	5080	5080	5080	0
147	20241108	175200	19357900	5080	5080	5080	5080	0
148	20241108	175100	19357900	5080	5080	5080	5080	0
149	20241108	175000	19357900	5080	5080	5080	5080	0
150	20241108	174900	19357900	5080	5080	5080	5080	0
151	20241108	174800	19357900	5080	5080	5080	5080	0
152	20241108	174700	19357900	5080	5080	5080	5080	164
153	20241108	174600	19357900	5080	5080	5080	5080	0
154	20241108	174500	19357900	5080	5080	5080	5080	0
155	20241108	174400	19357900	5080	5080	5080	5080	0
156	20241108	174300	19357900	5080	5080	5080	5080	0
157	20241108	174200	19357900	5080	5080	5080	5080	0
158	20241108	174100	19357900	5080	5080	5080	5080	0
159	20241108	174000	19357900	5080	5080	5080	5080	0
160	20241108	173900	19357900	5080	5080	5080	5080	0
161	20241108	173800	19357900	5080	5080	5080	5080	0
162	20241108	173700	19357900	5080	5080	5080	5080	0
163	20241108	173600	19357900	5080	5080	5080	5080	0
164	20241108	173500	19357900	5080	5080	5080	5080	0
165	20241108	173400	19357900	5080	5080	5080	5080	0
166	20241108	173300	19357900	5080	5080	5080	5080	0
167	20241108	173200	19357900	5080	5080	5080	5080	0
168	20241108	173100	19357900	5080	5080	5080	5080	0
169	20241108	173000	19357900	5080	5080	5080	5080	0
170	20241108	172900	19357900	5080	5080	5080	5080	0
171	20241108	172800	19357900	5080	5080	5080	5080	0
172	20241108	172700	19357900	5080	5080	5080	5080	0
173	20241108	172600	19357900	5080	5080	5080	5080	0
174	20241108	172500	19357900	5080	5080	5080	5080	0
175	20241108	172400	19357900	5080	5080	5080	5080	0
176	20241108	172300	19357900	5080	5080	5080	5080	0
177	20241108	172200	19357900	5080	5080	5080	5080	0
178	20241108	172100	19357900	5080	5080	5080	5080	0
179	20241108	172000	19357900	5080	5080	5080	5080	0
180	20241108	171900	19357900	5080	5080	5080	5080	0
181	20241108	171800	19357900	5080	5080	5080	5080	0
182	20241108	171700	19357900	5080	5080	5080	5080	164
183	20241108	171600	19357900	5080	5080	5080	5080	0
184	20241108	171500	19357900	5080	5080	5080	5080	0
185	20241108	171400	19357900	5080	5080	5080	5080	0
186	20241108	171300	19357900	5080	5080	5080	5080	0
187	20241108	171200	19357900	5080	5080	5080	5080	0
188	20241108	171100	19357900	5080	5080	5080	5080	0
189	20241108	171000	19357900	5080	5080	5080	5080	0
190	20241108	170900	19357900	5080	5080	5080	5080	0
191	20241108	170800	19357900	5080	5080	5080	5080	0
192	20241108	170700	19357900	5080	5080	5080	5080	0
193	20241108	170600	19357900	5080	5080	5080	5080	0
194	20241108	170500	19357900	5080	5080	5080	5080	0
195	20241108	170400	19357900	5080	5080	5080	5080	0
196	20241108	170300	19357900	5080	5080	5080	5080	0
197	20241108	170200	19357900	5080	5080	5080	5080	0
198	20241108	170100	19357900	5080	5080	5080	5080	0
199	20241108	170000	19357900	5080	5080	5080	5080	0
200	20241108	165900	19357900	5080	5080	5080	5080	0
201	20241108	165800	19357900	5080	5080	5080	5080	0
202	20241108	165700	19357900	5080	5080	5080	5080	0
203	20241108	165600	19357900	5080	5080	5080	5080	0
204	20241108	165500	19357900	5080	5080	5080	5080	0
205	20241108	165400	19357900	5080	5080	5080	5080	0
206	20241108	165300	19357900	5080	5080	5080	5080	0
207	20241108	165200	19357900	5080	5080	5080	5080	0
208	20241108	165100	19357900	5080	5080	5080	5080	0
209	20241108	165000	19357900	5080	5080	5080	5080	0
210	20241108	164900	19357900	5080	5080	5080	5080	0
211	20241108	164800	19357900	5080	5080	5080	5080	0
212	20241108	164700	19357900	5080	5080	5080	5080	164
213	20241108	164600	19357900	5080	5080	5080	5080	0
214	20241108	164500	19357900	5080	5080	5080	5080	0
215	20241108	164400	19357900	5080	5080	5080	5080	0
216	20241108	164300	19357900	5080	5080	5080	5080	0
217	20241108	164200	19357900	5080	5080	5080	5080	0
218	20241108	164100	19357900	5080	5080	5080	5080	0
219	20241108	164000	19357900	5080	5080	5080	5080	0
220	20241108	163900	19357900	5080	5080	5080	5080	0
221	20241108	163800	19357900	5080	5080	5080	5080	0
222	20241108	163700	19357900	5080	5080	5080	5080	0
223	20241108	163600	19357900	5080	5080	5080	5080	0
224	20241108	163500	19357900	5080	5080	5080	5080	0
225	20241108	163400	19357900	5080	5080	5080	5080	0
226	20241108	163300	19357900	5080	5080	5080	5080	0
227	20241108	163200	19357900	5080	5080	5080	5080	0
228	20241108	163100	19357900	5080	5080	5080	5080	0
229	20241108	163000	19357900	5080	5080	5080	5080	0
230	20241108	162900	19357900	5080	5080	5080	5080	0
231	20241108	162800	19357900	5080	5080	5080	5080	0
232	20241108	162700	19357900	5080	5080	5080	5080	0
233	20241108	162600	19357900	5080	5080	5080	5080	0
234	20241108	162500	19357900	5080	5080	5080	5080	0
235	20241108	162400	19357900	5080	5080	5080	5080	0
236	20241108	162300	19357900	5080	5080	5080	5080	0
237	20241108	162200	19357900	5080	5080	5080	5080	0
238	20241108	162100	19357900	5080	5080	5080	5080	0
239	20241108	162000	19357900	5080	5080	5080	5080	0
240	20241108	161900	19357900	5080	5080	5080	5080	0
241	20241108	161800	19357900	5080	5080	5080	5080	0
242	20241108	161700	19357900	5080	5080	5080	5080	164
243	20241108	161600	19357900	5080	5080	5080	5080	0
244	20241108	161500	19357900	5080	5080	5080	5080	0
245	20241108	161400	19357900	5080	5080	5080	5080	0
246	20241108	161300	19357900	5080	5080	5080	5080	0
247	20241108	161200	19357900	5080	5080	5080	5080	0
248	20241108	161100	19357900	5080	5080	5080	5080	0
249	20241108	161000	19357900	5080	5080	5080	5080	0
250	20241108	160900	19357900	5080	5080	5080	5080	0
251	20241108	160800	19357900	5080	5080	5080	5080	0
252	20241108	160700	19357900	5080	5080	5080	5080	0
253	20241108	160600	19357900	5080	5080	5080	5080	0
254	20241108	160500	19357900	5080	5080	5080	5080	0
255	20241108	160400	19357900	5080	5080	5080	5080	0
256	20241108	160300	19357900	5080	5080	5080	5080	0
257	20241108	160200	19357900	5080	5080	5080	5080	0
258	20241108	160100	19357900	5080	5080	5080	5080	0
259	20241108	160000	19357900	5080	5080	5080	5080	0
260	20241108	155900	19357900	5080	5080	5080	5080	0
261	20241108	155800	19357900	5080	5080	5080	5080	0
262	20241108	155700	19357900	5080	5080	5080	5080	0
263	20241108	155600	19357900	5080	5080	5080	5080	0
264	20241108	155500	19357900	5080	5080	5080	5080	0
265	20241108	155400	19357900	5080	5080	5080	5080	0
266	20241108	155300	19357900	5080	5080	5080	5080	0
267	20241108	155200	19357900	5080	5080	5080	5080	0
268	20241108	155100	19357900	5080	5080	5080	5080	0
269	20241108	155000	19357900	5080	5080	5080	5080	0
270	20241108	154900	19357900	5080	5080	5080	5080	0
271	20241108	154800	19357900	5080	5080	5080	5080	0
272	20241108	154700	19357900	5080	5080	5080	5080	164
273	20241108	154600	19357900	5080	5080	5080	5080	0
274	20241108	154500	19357900	5080	5080	5080	5080	0
275	20241108	154400	19357900	5080	5080	5080	5080	0
276	20241108	154300	19357900	5080	5080	5080	5080	0
277	20241108	154200	19357900	5080	5080	5080	5080	0
278	20241108	154100	19357900	5080	5080	5080	5080	0
279	20241108	154000	19357900	5080	5080	5080	5080	0
280	20241108	153900	19357900	5080	5080	5080	5080	0
281	20241108	153800	19357900	5080	5080	5080	5080	0
282	20241108	153700	19357900	5080	5080	5080	5080	0
283	20241108	153600	19357900	5080	5080	5080	5080	0
284	20241108	153500	19357900	5080	5080	5080	5080	0
285	20241108	153400	19357900	5080	5080	5080	5080	0
286	20241108	153300	19357900	5080	5080	5080	5080	0
287	20241108	153200	19357900	5080	5080	5080	5080	0
288	20241108	153100	19357900	5080	5080	5080	5080	0
289	20241108	153000	19357900	5080	5080	5080	5080	164
290	20241108	152900	18524780	5080	5080	5080	5080	0
291	20241108	152800	18524780	5080	5080	5080	5080	0
292	20241108	152700	18524780	5080	5080	5080	5080	0
293	20241108	152600	18524780	5080	5080	5080	5080	0
294	20241108	152500	18524780	5080	5080	5080	5080	0
295	20241108	152400	18524780	5080	5080	5080	5080	0
296	20241108	152300	18524780	5080	5080	5080	5080	0
297	20241108	152200	18524780	5080	5080	5080	5080	0
298	20241108	152100	18524780	5080	5080	5080	5080	0
299	20241108	152000	18524780	5080	5080	5080	5080	0
300	20241108	151900	18524780	5080	5080	5080	5080	248
301	20241108	151800	17264940	5080	5080	5080	5080	0
302	20241108	151700	17264940	5080	5080	5080	5080	0
303	20241108	151600	17264940	5080	5080	5080	5080	0
304	20241108	151500	17264940	5080	5080	5080	5080	0
305	20241108	151400	17264940	5080	5080	5080	5080	1
306	20241108	151300	17259860	5080	5080	5080	5080	0
307	20241108	151200	17259860	5080	5080	5080	5080	0
308	20241108	151100	17259860	5080	5080	5080	5080	60
309	20241108	151000	16955060	5080	5080	5080	5080	0
310	20241108	150900	16955060	5080	5080	5080	5080	415
311	20241108	150800	14846860	5080	5080	5080	5080	0
312	20241108	150700	14846860	5080	5080	5080	5080	0
313	20241108	150600	14846860	5080	5080	5080	5080	0
314	20241108	150500	14846860	5080	5080	5080	5080	0
315	20241108	150400	14846860	5080	5080	5080	5080	0
316	20241108	150300	14846860	5080	5080	5080	5080	0
317	20241108	150200	14846860	5080	5080	5080	5080	0
318	20241108	150100	14846860	5080	5080	5080	5080	122
319	20241108	150000	14227100	5080	5080	5080	5080	0
320	20241108	145900	14227100	5080	5070	5080	5070	108
321	20241108	145800	13679530	5070	5070	5070	5070	0
322	20241108	145700	13679530	5070	5070	5070	5070	198
323	20241108	145600	12675670	5040	5040	5040	5040	0
324	20241108	145500	12675670	5040	5040	5040	5040	11
325	20241108	145400	12620230	5040	5040	5040	5040	0
326	20241108	145300	12620230	5040	5040	5040	5040	0
327	20241108	145200	12620230	5040	5040	5040	5040	0
328	20241108	145100	12620230	5040	5040	5040	5040	0
329	20241108	145000	12620230	5040	5040	5040	5040	0
330	20241108	144900	12620230	5040	5040	5040	5040	0
331	20241108	144800	12620230	5040	5040	5040	5040	0
332	20241108	144700	12620230	5040	5040	5040	5040	0
333	20241108	144600	12620230	5040	5040	5040	5040	0
334	20241108	144500	12620230	5040	5040	5040	5040	0
335	20241108	144400	12620230	5040	5040	5040	5040	0
336	20241108	144300	12620230	5040	5040	5040	5040	0
337	20241108	144200	12620230	5040	5040	5040	5040	0
338	20241108	144100	12620230	5040	5040	5040	5040	0
339	20241108	144000	12620230	5040	5040	5040	5040	0
340	20241108	143900	12620230	5040	5040	5040	5040	0
341	20241108	143800	12620230	5040	5040	5040	5040	0
342	20241108	143700	12620230	5040	5040	5040	5040	0
343	20241108	143600	12620230	5040	5040	5040	5040	0
344	20241108	143500	12620230	5040	5040	5040	5040	1
345	20241108	143400	12615190	5040	5040	5040	5040	1
346	20241108	143300	12610150	5010	5010	5010	5010	0
347	20241108	143200	12610150	5010	5010	5010	5010	0
348	20241108	143100	12610150	5010	5010	5010	5010	0
349	20241108	143000	12610150	5010	5010	5010	5010	0
350	20241108	142900	12610150	5010	5010	5010	5010	0
351	20241108	142800	12610150	5010	5010	5010	5010	0
352	20241108	142700	12610150	5010	5010	5010	5010	0
353	20241108	142600	12610150	5010	5010	5010	5010	0
354	20241108	142500	12610150	5010	5010	5010	5010	0
355	20241108	142400	12610150	5010	5010	5010	5010	0
356	20241108	142300	12610150	5010	5010	5010	5010	0
357	20241108	142200	12610150	5010	5010	5010	5010	0
358	20241108	142100	12610150	5010	5010	5010	5010	0
359	20241108	142000	12610150	5010	5010	5010	5010	27
360	20241108	141900	12474880	5010	5010	5010	5010	40
361	20241108	141800	12274480	5010	5010	5010	5010	0
362	20241108	141700	12274480	5010	5010	5010	5010	0
363	20241108	141600	12274480	5010	5010	5010	5010	0
364	20241108	141500	12274480	5010	5030	5030	5010	78
365	20241108	141400	11882890	5010	5010	5010	5010	0
366	20241108	141300	11882890	5010	5010	5010	5010	0
367	20241108	141200	11882890	5010	5010	5010	5010	15
368	20241108	141100	11807740	5040	5040	5040	5040	0
369	20241108	141000	11807740	5040	5040	5040	5040	0
370	20241108	140900	11807740	5040	5040	5040	5040	0
371	20241108	140800	11807740	5040	5010	5040	5010	351
372	20241108	140700	10048540	5010	5030	5030	5010	100
373	20241108	140600	9547210	5020	5020	5020	5020	0
374	20241108	140500	9547210	5020	5020	5020	5020	0
375	20241108	140400	9547210	5020	5020	5020	5020	0
376	20241108	140300	9547210	5020	5020	5020	5020	0
377	20241108	140200	9547210	5020	5020	5020	5020	0
378	20241108	140100	9547210	5020	5020	5020	5020	0
379	20241108	140000	9547210	5020	5020	5020	5020	0
380	20241108	135900	9547210	5020	5020	5020	5020	0
381	20241108	135800	9547210	5020	5020	5020	5020	33
382	20241108	135700	9381550	5020	5020	5020	5020	0
383	20241108	135600	9381550	5020	5020	5020	5020	0
384	20241108	135500	9381550	5020	5020	5020	5020	0
385	20241108	135400	9381550	5020	5020	5020	5020	0
386	20241108	135300	9381550	5020	5020	5020	5020	0
387	20241108	135200	9381550	5020	5020	5020	5020	0
388	20241108	135100	9381550	5020	5020	5020	5020	0
389	20241108	135000	9381550	5020	5020	5020	5020	0
390	20241108	134900	9381550	5020	5020	5020	5020	0
391	20241108	134800	9381550	5020	5020	5020	5020	0
392	20241108	134700	9381550	5020	5020	5020	5020	0
393	20241108	134600	9381550	5020	5020	5020	5020	1
394	20241108	134500	9376530	5040	5040	5040	5040	0
395	20241108	134400	9376530	5040	5040	5040	5040	0
396	20241108	134300	9376530	5040	5040	5040	5040	0
397	20241108	134200	9376530	5040	5040	5040	5040	0
398	20241108	134100	9376530	5040	5040	5040	5040	0
399	20241108	134000	9376530	5040	5040	5040	5040	0
400	20241108	133900	9376530	5040	5040	5040	5040	0
401	20241108	133800	9376530	5040	5040	5040	5040	0
402	20241108	133700	9376530	5040	5040	5040	5040	0
403	20241108	133600	9376530	5040	5040	5040	5040	0
404	20241108	133500	9376530	5040	5040	5040	5040	0
405	20241108	133400	9376530	5040	5040	5040	5040	0
406	20241108	133300	9376530	5040	5040	5040	5040	0
407	20241108	133200	9376530	5040	5040	5040	5040	0
408	20241108	133100	9376530	5040	5040	5040	5040	0
409	20241108	133000	9376530	5040	5040	5040	5040	0
410	20241108	132900	9376530	5040	5040	5040	5040	0
411	20241108	132800	9376530	5040	5040	5040	5040	0
412	20241108	132700	9376530	5040	5040	5040	5040	0
413	20241108	132600	9376530	5040	5040	5040	5040	0
414	20241108	132500	9376530	5040	5040	5040	5040	0
415	20241108	132400	9376530	5040	5040	5040	5040	0
416	20241108	132300	9376530	5040	5040	5040	5040	0
417	20241108	132200	9376530	5040	5040	5040	5040	0
418	20241108	132100	9376530	5040	5040	5040	5040	0
419	20241108	132000	9376530	5040	5040	5040	5040	0
420	20241108	131900	9376530	5040	5040	5040	5040	0
421	20241108	131800	9376530	5040	5040	5040	5040	0
422	20241108	131700	9376530	5040	5040	5040	5040	0
423	20241108	131600	9376530	5040	5040	5040	5040	0
424	20241108	131500	9376530	5040	5040	5040	5040	0
425	20241108	131400	9376530	5040	5040	5040	5040	0
426	20241108	131300	9376530	5040	5040	5040	5040	0
427	20241108	131200	9376530	5040	5040	5040	5040	0
428	20241108	131100	9376530	5040	5040	5040	5040	0
429	20241108	131000	9376530	5040	5040	5040	5040	0
430	20241108	130900	9376530	5040	5040	5040	5040	0
431	20241108	130800	9376530	5040	5040	5040	5040	0
432	20241108	130700	9376530	5040	5040	5040	5040	0
433	20241108	130600	9376530	5040	5040	5040	5040	0
434	20241108	130500	9376530	5040	5040	5040	5040	0
435	20241108	130400	9376530	5040	5040	5040	5040	0
436	20241108	130300	9376530	5040	5040	5040	5040	0
437	20241108	130200	9376530	5040	5040	5040	5040	0
438	20241108	130100	9376530	5040	5040	5040	5040	0
439	20241108	130000	9376530	5040	5040	5040	5040	0
440	20241108	125900	9376530	5040	5040	5040	5040	0
441	20241108	125800	9376530	5040	5040	5040	5040	0
442	20241108	125700	9376530	5040	5040	5040	5040	0
443	20241108	125600	9376530	5040	5040	5040	5040	0
444	20241108	125500	9376530	5040	5040	5040	5040	0
445	20241108	125400	9376530	5040	5040	5040	5040	0
446	20241108	125300	9376530	5040	5040	5040	5040	0
447	20241108	125200	9376530	5040	5040	5040	5040	0
448	20241108	125100	9376530	5040	5040	5040	5040	0
449	20241108	125000	9376530	5040	5040	5040	5040	0
450	20241108	124900	9376530	5040	5040	5040	5040	1
451	20241108	124800	9371490	5040	5040	5040	5040	0
452	20241108	124700	9371490	5040	5040	5040	5040	0
453	20241108	124600	9371490	5040	5040	5040	5040	0
454	20241108	124500	9371490	5040	5040	5040	5040	0
455	20241108	124400	9371490	5040	5040	5040	5040	0
456	20241108	124300	9371490	5040	5040	5040	5040	0
457	20241108	124200	9371490	5040	5040	5040	5040	1
458	20241108	124100	9366450	5040	5040	5040	5040	0
459	20241108	124000	9366450	5040	5040	5040	5040	0
460	20241108	123900	9366450	5040	5040	5040	5040	0
461	20241108	123800	9366450	5040	5040	5040	5040	0
462	20241108	123700	9366450	5040	5040	5040	5040	0
463	20241108	123600	9366450	5040	5040	5040	5040	0
464	20241108	123500	9366450	5040	5040	5040	5040	0
465	20241108	123400	9366450	5040	5040	5040	5040	0
466	20241108	123300	9366450	5040	5040	5040	5040	0
467	20241108	123200	9366450	5040	5040	5040	5040	0
468	20241108	123100	9366450	5040	5040	5040	5040	0
469	20241108	123000	9366450	5040	5040	5040	5040	0
470	20241108	122900	9366450	5040	5040	5040	5040	0
471	20241108	122800	9366450	5040	5040	5040	5040	0
472	20241108	122700	9366450	5040	5040	5040	5040	0
473	20241108	122600	9366450	5040	5040	5040	5040	0
474	20241108	122500	9366450	5040	5040	5040	5040	0
475	20241108	122400	9366450	5040	5040	5040	5040	0
476	20241108	122300	9366450	5040	5040	5040	5040	0
477	20241108	122200	9366450	5040	5040	5040	5040	0
478	20241108	122100	9366450	5040	5040	5040	5040	0
479	20241108	122000	9366450	5040	5040	5040	5040	0
480	20241108	121900	9366450	5040	5040	5040	5040	0
481	20241108	121800	9366450	5040	5040	5040	5040	0
482	20241108	121700	9366450	5040	5040	5040	5040	0
483	20241108	121600	9366450	5040	5040	5040	5040	0
484	20241108	121500	9366450	5040	5040	5040	5040	0
485	20241108	121400	9366450	5040	5040	5040	5040	0
486	20241108	121300	9366450	5040	5040	5040	5040	0
487	20241108	121200	9366450	5040	5040	5040	5040	0
488	20241108	121100	9366450	5040	5040	5040	5040	0
489	20241108	121000	9366450	5040	5040	5040	5040	0
490	20241108	120900	9366450	5040	5040	5040	5040	0
491	20241108	120800	9366450	5040	5040	5040	5040	0
492	20241108	120700	9366450	5040	5040	5040	5040	0
493	20241108	120600	9366450	5040	5040	5040	5040	0
494	20241108	120500	9366450	5040	5040	5040	5040	0
495	20241108	120400	9366450	5040	5040	5040	5040	0
496	20241108	120300	9366450	5040	5040	5040	5040	0
497	20241108	120200	9366450	5040	5040	5040	5040	1
498	20241108	120100	9361410	5040	5040	5040	5040	0
499	20241108	120000	9361410	5040	5040	5040	5040	0
500	20241108	115900	9361410	5040	5040	5040	5040	0
501	20241108	115800	9361410	5040	5040	5040	5040	0
502	20241108	115700	9361410	5040	5040	5040	5040	0
503	20241108	115600	9361410	5040	5040	5040	5040	0
504	20241108	115500	9361410	5040	5040	5040	5040	0
505	20241108	115400	9361410	5040	5040	5040	5040	0
506	20241108	115300	9361410	5040	5040	5040	5040	0
507	20241108	115200	9361410	5040	5040	5040	5040	0
508	20241108	115100	9361410	5040	5040	5040	5040	0
509	20241108	115000	9361410	5040	5040	5040	5040	0
510	20241108	114900	9361410	5040	5040	5040	5040	0
511	20241108	114800	9361410	5040	5040	5040	5040	0
512	20241108	114700	9361410	5040	5040	5040	5040	0
513	20241108	114600	9361410	5040	5040	5040	5040	0
514	20241108	114500	9361410	5040	5040	5040	5040	0
515	20241108	114400	9361410	5040	5040	5040	5040	0
516	20241108	114300	9361410	5040	5040	5040	5040	0
517	20241108	114200	9361410	5040	5040	5040	5020	175
518	20241108	114100	8481610	5040	5040	5040	5040	12
519	20241108	114000	8421130	5050	5050	5050	5050	0
520	20241108	113900	8421130	5050	5050	5050	5050	0
521	20241108	113800	8421130	5050	5050	5050	5050	0
522	20241108	113700	8421130	5050	5050	5050	5050	0
523	20241108	113600	8421130	5050	5050	5050	5050	0
524	20241108	113500	8421130	5050	5050	5050	5050	0
525	20241108	113400	8421130	5050	5050	5050	5050	0
526	20241108	113300	8421130	5050	5050	5050	5050	0
527	20241108	113200	8421130	5050	5050	5050	5050	121
528	20241108	113100	7810080	5050	5050	5050	5050	0
529	20241108	113000	7810080	5050	5050	5050	5050	0
530	20241108	112900	7810080	5050	5050	5050	5050	0
531	20241108	112800	7810080	5050	5050	5050	5050	0
532	20241108	112700	7810080	5050	5050	5050	5050	0
533	20241108	112600	7810080	5050	5050	5050	5050	0
534	20241108	112500	7810080	5050	5050	5050	5050	0
535	20241108	112400	7810080	5050	5050	5050	5050	0
536	20241108	112300	7810080	5050	5050	5050	5050	0
537	20241108	112200	7810080	5050	5050	5050	5050	0
538	20241108	112100	7810080	5050	5050	5050	5050	0
539	20241108	112000	7810080	5050	5050	5050	5050	0
540	20241108	111900	7810080	5050	5040	5050	5020	632
541	20241108	111800	4626080	5020	5020	5020	5020	87
542	20241108	111700	4189340	5030	5030	5030	5030	0
543	20241108	111600	4189340	5030	5030	5030	5030	0
544	20241108	111500	4189340	5030	5030	5030	5030	0
545	20241108	111400	4189340	5030	5030	5030	5030	0
546	20241108	111300	4189340	5030	5030	5030	5030	0
547	20241108	111200	4189340	5030	5030	5030	5030	0
548	20241108	111100	4189340	5030	5030	5030	5030	0
549	20241108	111000	4189340	5030	5030	5030	5030	0
550	20241108	110900	4189340	5030	5030	5030	5030	0
551	20241108	110800	4189340	5030	5030	5030	5030	0
552	20241108	110700	4189340	5030	5030	5030	5030	0
553	20241108	110600	4189340	5030	5030	5030	5030	0
554	20241108	110500	4189340	5030	5030	5030	5030	0
555	20241108	110400	4189340	5030	5030	5030	5030	1
556	20241108	110300	4184310	5030	5030	5030	5030	0
557	20241108	110200	4184310	5030	5030	5040	5030	192
558	20241108	110100	3218070	5030	5030	5030	5030	0
559	20241108	110000	3218070	5030	5030	5030	5030	0
560	20241108	105900	3218070	5030	5030	5030	5030	0
561	20241108	105800	3218070	5030	5030	5030	5030	0
562	20241108	105700	3218070	5030	5030	5030	5030	0
563	20241108	105600	3218070	5030	5030	5030	5030	0
564	20241108	105500	3218070	5030	5030	5030	5030	0
565	20241108	105400	3218070	5030	5030	5030	5030	0
566	20241108	105300	3218070	5030	5030	5030	5030	0
567	20241108	105200	3218070	5030	5030	5030	5030	0
568	20241108	105100	3218070	5030	5030	5030	5030	0
569	20241108	105000	3218070	5030	5030	5030	5030	0
570	20241108	104900	3218070	5030	5030	5030	5030	0
571	20241108	104800	3218070	5030	5030	5030	5030	0
572	20241108	104700	3218070	5030	5030	5030	5030	0
573	20241108	104600	3218070	5030	5020	5030	5020	26
574	20241108	104500	3087390	5030	5030	5030	5030	0
575	20241108	104400	3087390	5030	5030	5030	5030	118
576	20241108	104300	2493850	5030	5030	5030	5030	10
577	20241108	104200	2443550	5010	5010	5010	5010	0
578	20241108	104100	2443550	5010	5010	5010	5010	0
579	20241108	104000	2443550	5010	5010	5010	5010	0
580	20241108	103900	2443550	5010	5010	5010	5010	0
581	20241108	103800	2443550	5010	5010	5010	5010	0
582	20241108	103700	2443550	5010	5010	5010	5010	0
583	20241108	103600	2443550	5010	5010	5010	5010	0
584	20241108	103500	2443550	5010	5010	5010	5010	0
585	20241108	103400	2443550	5010	5010	5010	5010	0
586	20241108	103300	2443550	5010	5010	5010	5010	0
587	20241108	103200	2443550	5010	5010	5010	5010	0
588	20241108	103100	2443550	5010	5010	5010	5010	0
589	20241108	103000	2443550	5010	5010	5010	5010	0
590	20241108	102900	2443550	5010	5010	5010	5010	0
591	20241108	102800	2443550	5010	5010	5010	5010	0
592	20241108	102700	2443550	5010	5010	5010	5010	0
593	20241108	102600	2443550	5010	5010	5010	5010	0
594	20241108	102500	2443550	5010	5010	5010	5010	18
595	20241108	102400	2353370	5030	5030	5030	5030	0
596	20241108	102300	2353370	5030	5030	5030	5030	0
597	20241108	102200	2353370	5030	5030	5030	5030	0
598	20241108	102100	2353370	5030	5030	5030	5030	0
599	20241108	102000	2353370	5030	5030	5030	5030	0
600	20241108	101900	2353370	5030	5030	5030	5030	0
601	20241108	101800	2353370	5030	5030	5030	5030	0
602	20241108	101700	2353370	5030	5020	5030	5020	126
603	20241108	101600	1720680	5020	5020	5020	5020	0
604	20241108	101500	1720680	5020	5020	5020	5020	0
605	20241108	101400	1720680	5020	5020	5020	5020	0
606	20241108	101300	1720680	5020	5020	5020	5020	0
607	20241108	101200	1720680	5020	5020	5020	5020	0
608	20241108	101100	1720680	5020	5020	5020	5020	0
609	20241108	101000	1720680	5020	5020	5020	5020	0
610	20241108	100900	1720680	5020	5020	5020	5020	0
611	20241108	100800	1720680	5020	5020	5020	5020	0
612	20241108	100700	1720680	5020	5020	5020	5020	0
613	20241108	100600	1720680	5020	5020	5020	5020	0
614	20241108	100500	1720680	5020	5020	5020	5020	0
615	20241108	100400	1720680	5020	5020	5020	5020	0
616	20241108	100300	1720680	5020	5020	5020	5020	0
617	20241108	100200	1720680	5020	5020	5020	5020	0
618	20241108	100100	1720680	5020	5020	5020	5020	0
619	20241108	100000	1720680	5020	5020	5020	5020	0
620	20241108	095900	1720680	5020	5020	5020	5020	0
621	20241108	095800	1720680	5020	5020	5020	5020	0
622	20241108	095700	1720680	5020	5020	5020	5020	0
623	20241108	095600	1720680	5020	5020	5020	5020	0
624	20241108	095500	1720680	5020	5020	5020	5020	0
625	20241108	095400	1720680	5020	5020	5020	5020	0
626	20241108	095300	1720680	5020	5020	5020	5020	0
627	20241108	095200	1720680	5020	5020	5020	5020	0
628	20241108	095100	1720680	5020	5020	5020	5020	0
629	20241108	095000	1720680	5020	5020	5020	5020	0
630	20241108	094900	1720680	5020	5020	5020	5020	0
631	20241108	094800	1720680	5020	5020	5020	5020	0
632	20241108	094700	1720680	5020	5020	5020	5020	0
633	20241108	094600	1720680	5020	5020	5020	5020	0
634	20241108	094500	1720680	5020	5020	5020	5020	0
635	20241108	094400	1720680	5020	5020	5020	5020	0
636	20241108	094300	1720680	5020	5020	5020	5020	6
637	20241108	094200	1690560	5030	5030	5030	5030	136
638	20241108	094100	1006480	5020	5020	5020	5020	0
639	20241108	094000	1006480	5020	5020	5020	5020	0
640	20241108	093900	1006480	5020	5020	5020	5020	0
641	20241108	093800	1006480	5020	5020	5020	5020	1
642	20241108	093700	1001460	5030	5030	5030	5030	0
643	20241108	093600	1001460	5030	5030	5030	5030	3
644	20241108	093500	986370	5050	5050	5050	5050	0
645	20241108	093400	986370	5050	5050	5050	5050	0
646	20241108	093300	986370	5050	5050	5050	5050	5
647	20241108	093200	961120	5050	5050	5050	5050	0
648	20241108	093100	961120	5050	5050	5050	5050	0
649	20241108	093000	961120	5050	5050	5050	5050	0
650	20241108	092900	961120	5050	5050	5050	5050	0
651	20241108	092800	961120	5050	5050	5050	5050	0
652	20241108	092700	961120	5050	5050	5050	5050	0
653	20241108	092600	961120	5050	5050	5050	5050	0
654	20241108	092500	961120	5050	5050	5050	5050	0
655	20241108	092400	961120	5050	5050	5050	5050	2
656	20241108	092300	951020	5050	5050	5050	5050	0
657	20241108	092200	951020	5050	5050	5050	5050	3
658	20241108	092100	935870	5080	5040	5080	5040	83
659	20241108	092000	516870	5080	5080	5080	5080	0
660	20241108	091900	516870	5080	5080	5080	5080	0
661	20241108	091800	516870	5080	5080	5080	5080	0
662	20241108	091700	516870	5080	5080	5080	5080	0
663	20241108	091600	516870	5080	5080	5080	5080	0
664	20241108	091500	516870	5080	5080	5080	5080	0
665	20241108	091400	516870	5080	5040	5080	5040	3
666	20241108	091300	501710	5080	5080	5080	5080	0
667	20241108	091200	501710	5080	5080	5080	5080	0
668	20241108	091100	501710	5080	5080	5080	5080	0
669	20241108	091000	501710	5080	5080	5080	5080	2
670	20241108	090900	491550	5080	5080	5080	5080	3
671	20241108	090800	476310	5080	5080	5080	5080	35
672	20241108	090700	298510	5060	5060	5060	5060	0
673	20241108	090600	298510	5060	5060	5060	5060	0
674	20241108	090500	298510	5060	5060	5060	5060	0
675	20241108	090400	298510	5060	5060	5060	5060	0
676	20241108	090300	298510	5060	5060	5060	5060	0
677	20241108	090200	298510	5060	5060	5060	5060	0
678	20241108	090100	298510	5060	5080	5080	5060	58
679	20241108	090000	5010	5010	5010	5010	5010	1