KissMeData/008470/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	185100	6884995	4060	4060	4060	4060	35
3	20241021	185000	6884995	4060	4060	4060	4060	0
4	20241021	184900	6884995	4060	4060	4060	4060	0
5	20241021	184800	6884995	4060	4060	4060	4060	0
6	20241021	184700	6884995	4060	4060	4060	4060	0
7	20241021	184600	6884995	4060	4060	4060	4060	0
8	20241021	184500	6884995	4060	4060	4060	4060	0
9	20241021	184400	6884995	4060	4060	4060	4060	0
10	20241021	184300	6884995	4060	4060	4060	4060	0
11	20241021	184200	6884995	4060	4060	4060	4060	0
12	20241021	184100	6884995	4060	4060	4060	4060	0
13	20241021	184000	6884995	4060	4060	4060	4060	0
14	20241021	183900	6884995	4060	4060	4060	4060	0
15	20241021	183800	6884995	4060	4060	4060	4060	0
16	20241021	183700	6884995	4060	4060	4060	4060	0
17	20241021	183600	6884995	4060	4060	4060	4060	0
18	20241021	183500	6884995	4060	4060	4060	4060	0
19	20241021	183400	6884995	4060	4060	4060	4060	0
20	20241021	183300	6884995	4060	4060	4060	4060	0
21	20241021	183200	6884995	4060	4060	4060	4060	0
22	20241021	183100	6884995	4060	4060	4060	4060	0
23	20241021	183000	6884995	4060	4060	4060	4060	0
24	20241021	182900	6884995	4060	4060	4060	4060	0
25	20241021	182800	6884995	4060	4060	4060	4060	0
26	20241021	182700	6884995	4060	4060	4060	4060	0
27	20241021	182600	6884995	4060	4060	4060	4060	0
28	20241021	182500	6884995	4060	4060	4060	4060	0
29	20241021	182400	6884995	4060	4060	4060	4060	0
30	20241021	182300	6884995	4060	4060	4060	4060	0
31	20241021	182200	6884995	4060	4060	4060	4060	0
32	20241021	182100	6884995	4060	4060	4060	4060	35
33	20241021	182000	6884995	4060	4060	4060	4060	0
34	20241021	181900	6884995	4060	4060	4060	4060	0
35	20241021	181800	6884995	4060	4060	4060	4060	0
36	20241021	181700	6884995	4060	4060	4060	4060	0
37	20241021	181600	6884995	4060	4060	4060	4060	0
38	20241021	181500	6884995	4060	4060	4060	4060	0
39	20241021	181400	6884995	4060	4060	4060	4060	0
40	20241021	181300	6884995	4060	4060	4060	4060	0
41	20241021	181200	6884995	4060	4060	4060	4060	0
42	20241021	181100	6884995	4060	4060	4060	4060	0
43	20241021	181000	6884995	4060	4060	4060	4060	0
44	20241021	180900	6884995	4060	4060	4060	4060	0
45	20241021	180800	6884995	4060	4060	4060	4060	0
46	20241021	180700	6884995	4060	4060	4060	4060	0
47	20241021	180600	6884995	4060	4060	4060	4060	0
48	20241021	180500	6884995	4060	4060	4060	4060	0
49	20241021	180400	6884995	4060	4060	4060	4060	0
50	20241021	180300	6884995	4060	4060	4060	4060	0
51	20241021	180200	6884995	4060	4060	4060	4060	0
52	20241021	180100	6884995	4060	4060	4060	4060	0
53	20241021	180000	6884995	4060	4060	4060	4060	0
54	20241021	175900	6884995	4060	4060	4060	4060	0
55	20241021	175800	6884995	4060	4060	4060	4060	0
56	20241021	175700	6884995	4060	4060	4060	4060	0
57	20241021	175600	6884995	4060	4060	4060	4060	0
58	20241021	175500	6884995	4060	4060	4060	4060	0
59	20241021	175400	6884995	4060	4060	4060	4060	0
60	20241021	175300	6884995	4060	4060	4060	4060	0
61	20241021	175200	6884995	4060	4060	4060	4060	0
62	20241021	175100	6884995	4060	4060	4060	4060	35
63	20241021	175000	6884995	4060	4060	4060	4060	0
64	20241021	174900	6884995	4060	4060	4060	4060	0
65	20241021	174800	6884995	4060	4060	4060	4060	0
66	20241021	174700	6884995	4060	4060	4060	4060	0
67	20241021	174600	6884995	4060	4060	4060	4060	0
68	20241021	174500	6884995	4060	4060	4060	4060	0
69	20241021	174400	6884995	4060	4060	4060	4060	0
70	20241021	174300	6884995	4060	4060	4060	4060	0
71	20241021	174200	6884995	4060	4060	4060	4060	0
72	20241021	174100	6884995	4060	4060	4060	4060	0
73	20241021	174000	6884995	4060	4060	4060	4060	0
74	20241021	173900	6884995	4060	4060	4060	4060	0
75	20241021	173800	6884995	4060	4060	4060	4060	0
76	20241021	173700	6884995	4060	4060	4060	4060	0
77	20241021	173600	6884995	4060	4060	4060	4060	0
78	20241021	173500	6884995	4060	4060	4060	4060	0
79	20241021	173400	6884995	4060	4060	4060	4060	0
80	20241021	173300	6884995	4060	4060	4060	4060	0
81	20241021	173200	6884995	4060	4060	4060	4060	0
82	20241021	173100	6884995	4060	4060	4060	4060	0
83	20241021	173000	6884995	4060	4060	4060	4060	0
84	20241021	172900	6884995	4060	4060	4060	4060	0
85	20241021	172800	6884995	4060	4060	4060	4060	0
86	20241021	172700	6884995	4060	4060	4060	4060	0
87	20241021	172600	6884995	4060	4060	4060	4060	0
88	20241021	172500	6884995	4060	4060	4060	4060	0
89	20241021	172400	6884995	4060	4060	4060	4060	0
90	20241021	172300	6884995	4060	4060	4060	4060	0
91	20241021	172200	6884995	4060	4060	4060	4060	0
92	20241021	172100	6884995	4060	4060	4060	4060	35
93	20241021	172000	6884995	4060	4060	4060	4060	0
94	20241021	171900	6884995	4060	4060	4060	4060	0
95	20241021	171800	6884995	4060	4060	4060	4060	0
96	20241021	171700	6884995	4060	4060	4060	4060	0
97	20241021	171600	6884995	4060	4060	4060	4060	0
98	20241021	171500	6884995	4060	4060	4060	4060	0
99	20241021	171400	6884995	4060	4060	4060	4060	0
100	20241021	171300	6884995	4060	4060	4060	4060	0
101	20241021	171200	6884995	4060	4060	4060	4060	0
102	20241021	171100	6884995	4060	4060	4060	4060	0
103	20241021	171000	6884995	4060	4060	4060	4060	0
104	20241021	170900	6884995	4060	4060	4060	4060	0
105	20241021	170800	6884995	4060	4060	4060	4060	0
106	20241021	170700	6884995	4060	4060	4060	4060	0
107	20241021	170600	6884995	4060	4060	4060	4060	0
108	20241021	170500	6884995	4060	4060	4060	4060	0
109	20241021	170400	6884995	4060	4060	4060	4060	0
110	20241021	170300	6884995	4060	4060	4060	4060	0
111	20241021	170200	6884995	4060	4060	4060	4060	0
112	20241021	170100	6884995	4060	4060	4060	4060	0
113	20241021	170000	6884995	4060	4060	4060	4060	0
114	20241021	165900	6884995	4060	4060	4060	4060	0
115	20241021	165800	6884995	4060	4060	4060	4060	0
116	20241021	165700	6884995	4060	4060	4060	4060	0
117	20241021	165600	6884995	4060	4060	4060	4060	0
118	20241021	165500	6884995	4060	4060	4060	4060	0
119	20241021	165400	6884995	4060	4060	4060	4060	0
120	20241021	165300	6884995	4060	4060	4060	4060	0
121	20241021	165200	6884995	4060	4060	4060	4060	0
122	20241021	165100	6884995	4060	4060	4060	4060	35
123	20241021	165000	6884995	4060	4060	4060	4060	0
124	20241021	164900	6884995	4060	4060	4060	4060	0
125	20241021	164800	6884995	4060	4060	4060	4060	0
126	20241021	164700	6884995	4060	4060	4060	4060	0
127	20241021	164600	6884995	4060	4060	4060	4060	0
128	20241021	164500	6884995	4060	4060	4060	4060	0
129	20241021	164400	6884995	4060	4060	4060	4060	0
130	20241021	164300	6884995	4060	4060	4060	4060	0
131	20241021	164200	6884995	4060	4060	4060	4060	0
132	20241021	164100	6884995	4060	4060	4060	4060	0
133	20241021	164000	6884995	4060	4060	4060	4060	0
134	20241021	163900	6884995	4060	4060	4060	4060	0
135	20241021	163800	6884995	4060	4060	4060	4060	0
136	20241021	163700	6884995	4060	4060	4060	4060	0
137	20241021	163600	6884995	4060	4060	4060	4060	0
138	20241021	163500	6884995	4060	4060	4060	4060	0
139	20241021	163400	6884995	4060	4060	4060	4060	0
140	20241021	163300	6884995	4060	4060	4060	4060	0
141	20241021	163200	6884995	4060	4060	4060	4060	0
142	20241021	163100	6884995	4060	4060	4060	4060	0
143	20241021	163000	6884995	4060	4060	4060	4060	0
144	20241021	162900	6884995	4060	4060	4060	4060	0
145	20241021	162800	6884995	4060	4060	4060	4060	0
146	20241021	162700	6884995	4060	4060	4060	4060	0
147	20241021	162600	6884995	4060	4060	4060	4060	0
148	20241021	162500	6884995	4060	4060	4060	4060	0
149	20241021	162400	6884995	4060	4060	4060	4060	0
150	20241021	162300	6884995	4060	4060	4060	4060	0
151	20241021	162200	6884995	4060	4060	4060	4060	0
152	20241021	162100	6884995	4060	4060	4060	4060	35
153	20241021	162000	6884995	4060	4060	4060	4060	0
154	20241021	161900	6884995	4060	4060	4060	4060	0
155	20241021	161800	6884995	4060	4060	4060	4060	0
156	20241021	161700	6884995	4060	4060	4060	4060	0
157	20241021	161600	6884995	4060	4060	4060	4060	0
158	20241021	161500	6884995	4060	4060	4060	4060	0
159	20241021	161400	6884995	4060	4060	4060	4060	0
160	20241021	161300	6884995	4060	4060	4060	4060	0
161	20241021	161200	6884995	4060	4060	4060	4060	0
162	20241021	161100	6884995	4060	4060	4060	4060	0
163	20241021	161000	6884995	4060	4060	4060	4060	0
164	20241021	160900	6884995	4060	4060	4060	4060	0
165	20241021	160800	6884995	4060	4060	4060	4060	0
166	20241021	160700	6884995	4060	4060	4060	4060	0
167	20241021	160600	6884995	4060	4060	4060	4060	0
168	20241021	160500	6884995	4060	4060	4060	4060	0
169	20241021	160400	6884995	4060	4060	4060	4060	0
170	20241021	160300	6884995	4060	4060	4060	4060	0
171	20241021	160200	6884995	4060	4060	4060	4060	0
172	20241021	160100	6884995	4060	4060	4060	4060	0
173	20241021	160000	6884995	4060	4060	4060	4060	0
174	20241021	155900	6884995	4060	4060	4060	4060	0
175	20241021	155800	6884995	4060	4060	4060	4060	0
176	20241021	155700	6884995	4060	4060	4060	4060	0
177	20241021	155600	6884995	4060	4060	4060	4060	0
178	20241021	155500	6884995	4060	4060	4060	4060	0
179	20241021	155400	6884995	4060	4060	4060	4060	0
180	20241021	155300	6884995	4060	4060	4060	4060	0
181	20241021	155200	6884995	4060	4060	4060	4060	0
182	20241021	155100	6884995	4060	4060	4060	4060	35
183	20241021	155000	6884995	4060	4060	4060	4060	0
184	20241021	154900	6884995	4060	4060	4060	4060	0
185	20241021	154800	6884995	4060	4060	4060	4060	0
186	20241021	154700	6884995	4060	4060	4060	4060	0
187	20241021	154600	6884995	4060	4060	4060	4060	0
188	20241021	154500	6884995	4060	4060	4060	4060	0
189	20241021	154400	6884995	4060	4060	4060	4060	0
190	20241021	154300	6884995	4060	4060	4060	4060	0
191	20241021	154200	6884995	4060	4060	4060	4060	0
192	20241021	154100	6884995	4060	4060	4060	4060	0
193	20241021	154000	6884995	4060	4060	4060	4060	0
194	20241021	153900	6884995	4060	4060	4060	4060	0
195	20241021	153800	6884995	4060	4060	4060	4060	0
196	20241021	153700	6884995	4060	4060	4060	4060	0
197	20241021	153600	6884995	4060	4060	4060	4060	0
198	20241021	153500	6884995	4060	4060	4060	4060	0
199	20241021	153400	6884995	4060	4060	4060	4060	0
200	20241021	153300	6884995	4060	4060	4060	4060	0
201	20241021	153200	6884995	4060	4060	4060	4060	0
202	20241021	153100	6884995	4060	4060	4060	4060	0
203	20241021	153000	6884995	4060	4060	4060	4060	35
204	20241021	152900	6742895	4060	4060	4060	4060	0
205	20241021	152800	6742895	4060	4060	4060	4060	0
206	20241021	152700	6742895	4060	4060	4060	4060	0
207	20241021	152600	6742895	4060	4060	4060	4060	0
208	20241021	152500	6742895	4060	4060	4060	4060	0
209	20241021	152400	6742895	4060	4060	4060	4060	0
210	20241021	152300	6742895	4060	4060	4060	4060	0
211	20241021	152200	6742895	4060	4060	4060	4060	0
212	20241021	152100	6742895	4060	4060	4060	4060	0
213	20241021	152000	6742895	4060	4060	4060	4060	0
214	20241021	151900	6742895	4060	4060	4060	4060	0
215	20241021	151800	6742895	4060	4060	4060	4060	0
216	20241021	151700	6742895	4060	4060	4060	4060	0
217	20241021	151600	6742895	4060	4060	4060	4060	0
218	20241021	151500	6742895	4060	4060	4060	4060	0
219	20241021	151400	6742895	4060	4060	4060	4060	0
220	20241021	151300	6742895	4060	4060	4060	4060	0
221	20241021	151200	6742895	4060	4060	4060	4060	0
222	20241021	151100	6742895	4060	4060	4060	4060	0
223	20241021	151000	6742895	4060	4060	4060	4060	0
224	20241021	150900	6742895	4060	4060	4060	4060	0
225	20241021	150800	6742895	4060	4060	4060	4060	0
226	20241021	150700	6742895	4060	4060	4060	4060	0
227	20241021	150600	6742895	4060	4060	4060	4060	0
228	20241021	150500	6742895	4060	4060	4060	4060	0
229	20241021	150400	6742895	4060	4060	4060	4060	0
230	20241021	150300	6742895	4060	4060	4060	4060	0
231	20241021	150200	6742895	4060	4060	4060	4060	0
232	20241021	150100	6742895	4060	4060	4060	4060	0
233	20241021	150000	6742895	4060	4060	4060	4060	0
234	20241021	145900	6742895	4060	4060	4060	4060	0
235	20241021	145800	6742895	4060	4060	4060	4060	0
236	20241021	145700	6742895	4060	4060	4060	4060	0
237	20241021	145600	6742895	4060	4060	4060	4060	0
238	20241021	145500	6742895	4060	4060	4060	4060	0
239	20241021	145400	6742895	4060	4060	4060	4060	0
240	20241021	145300	6742895	4060	4060	4060	4060	0
241	20241021	145200	6742895	4060	4040	4060	4040	901
242	20241021	145100	3102835	4060	4060	4060	4060	0
243	20241021	145000	3102835	4060	4060	4060	4060	0
244	20241021	144900	3102835	4060	4060	4060	4060	0
245	20241021	144800	3102835	4060	4060	4060	4060	0
246	20241021	144700	3102835	4060	4060	4060	4060	0
247	20241021	144600	3102835	4060	4060	4060	4060	0
248	20241021	144500	3102835	4060	4060	4060	4060	0
249	20241021	144400	3102835	4060	4060	4060	4060	0
250	20241021	144300	3102835	4060	4060	4060	4060	0
251	20241021	144200	3102835	4060	4060	4060	4060	0
252	20241021	144100	3102835	4060	4060	4060	4060	0
253	20241021	144000	3102835	4060	4060	4060	4060	0
254	20241021	143900	3102835	4060	4060	4060	4060	0
255	20241021	143800	3102835	4060	4060	4060	4060	0
256	20241021	143700	3102835	4060	4060	4060	4060	0
257	20241021	143600	3102835	4060	4060	4060	4060	0
258	20241021	143500	3102835	4060	4060	4060	4060	0
259	20241021	143400	3102835	4060	4060	4060	4060	0
260	20241021	143300	3102835	4060	4060	4060	4060	0
261	20241021	143200	3102835	4060	4060	4060	4060	0
262	20241021	143100	3102835	4060	4060	4060	4060	1
263	20241021	143000	3098775	4040	4040	4040	4040	70
264	20241021	142900	2815975	4060	4060	4060	4060	0
265	20241021	142800	2815975	4060	4060	4060	4060	0
266	20241021	142700	2815975	4060	4060	4060	4060	0
267	20241021	142600	2815975	4060	4060	4060	4060	0
268	20241021	142500	2815975	4060	4060	4060	4060	0
269	20241021	142400	2815975	4060	4060	4060	4060	0
270	20241021	142300	2815975	4060	4060	4060	4060	0
271	20241021	142200	2815975	4060	4060	4060	4060	0
272	20241021	142100	2815975	4060	4060	4060	4060	0
273	20241021	142000	2815975	4060	4060	4060	4060	0
274	20241021	141900	2815975	4060	4060	4060	4060	0
275	20241021	141800	2815975	4060	4060	4060	4060	0
276	20241021	141700	2815975	4060	4060	4060	4060	0
277	20241021	141600	2815975	4060	4060	4060	4060	0
278	20241021	141500	2815975	4060	4060	4060	4060	0
279	20241021	141400	2815975	4060	4060	4060	4060	0
280	20241021	141300	2815975	4060	4060	4060	4060	0
281	20241021	141200	2815975	4060	4060	4060	4060	0
282	20241021	141100	2815975	4060	4060	4060	4060	0
283	20241021	141000	2815975	4060	4060	4060	4060	0
284	20241021	140900	2815975	4060	4060	4060	4060	0
285	20241021	140800	2815975	4060	4060	4060	4060	0
286	20241021	140700	2815975	4060	4060	4060	4060	0
287	20241021	140600	2815975	4060	4060	4060	4060	0
288	20241021	140500	2815975	4060	4060	4060	4060	0
289	20241021	140400	2815975	4060	4060	4060	4060	0
290	20241021	140300	2815975	4060	4060	4060	4060	0
291	20241021	140200	2815975	4060	4060	4060	4060	0
292	20241021	140100	2815975	4060	4060	4060	4060	0
293	20241021	140000	2815975	4060	4060	4060	4060	0
294	20241021	135900	2815975	4060	4060	4060	4060	0
295	20241021	135800	2815975	4060	4060	4060	4060	0
296	20241021	135700	2815975	4060	4060	4060	4060	0
297	20241021	135600	2815975	4060	4060	4060	4060	0
298	20241021	135500	2815975	4060	4060	4060	4060	0
299	20241021	135400	2815975	4060	4060	4060	4060	0
300	20241021	135300	2815975	4060	4060	4060	4060	0
301	20241021	135200	2815975	4060	4060	4060	4060	0
302	20241021	135100	2815975	4060	4060	4060	4060	0
303	20241021	135000	2815975	4060	4060	4060	4060	0
304	20241021	134900	2815975	4060	4060	4060	4060	0
305	20241021	134800	2815975	4060	4060	4060	4060	0
306	20241021	134700	2815975	4060	4060	4060	4060	0
307	20241021	134600	2815975	4060	4060	4060	4060	0
308	20241021	134500	2815975	4060	4060	4060	4060	0
309	20241021	134400	2815975	4060	4060	4060	4060	0
310	20241021	134300	2815975	4060	4060	4060	4060	0
311	20241021	134200	2815975	4060	4060	4060	4060	0
312	20241021	134100	2815975	4060	4060	4060	4060	0
313	20241021	134000	2815975	4060	4060	4060	4060	0
314	20241021	133900	2815975	4060	4060	4060	4060	0
315	20241021	133800	2815975	4060	4060	4060	4060	0
316	20241021	133700	2815975	4060	4060	4060	4060	0
317	20241021	133600	2815975	4060	4060	4060	4060	0
318	20241021	133500	2815975	4060	4060	4060	4060	0
319	20241021	133400	2815975	4060	4060	4060	4060	0
320	20241021	133300	2815975	4060	4060	4060	4060	0
321	20241021	133200	2815975	4060	4060	4060	4060	0
322	20241021	133100	2815975	4060	4060	4060	4060	0
323	20241021	133000	2815975	4060	4060	4060	4060	0
324	20241021	132900	2815975	4060	4060	4060	4060	0
325	20241021	132800	2815975	4060	4060	4060	4060	0
326	20241021	132700	2815975	4060	4060	4060	4060	0
327	20241021	132600	2815975	4060	4060	4060	4060	0
328	20241021	132500	2815975	4060	4060	4060	4060	496
329	20241021	132400	802215	4060	4060	4060	4060	0
330	20241021	132300	802215	4060	4060	4060	4060	0
331	20241021	132200	802215	4060	4060	4060	4060	0
332	20241021	132100	802215	4060	4060	4060	4060	0
333	20241021	132000	802215	4060	4060	4060	4060	0
334	20241021	131900	802215	4060	4060	4060	4060	0
335	20241021	131800	802215	4060	4060	4060	4060	0
336	20241021	131700	802215	4060	4060	4060	4060	0
337	20241021	131600	802215	4060	4060	4060	4060	0
338	20241021	131500	802215	4060	4060	4060	4060	0
339	20241021	131400	802215	4060	4060	4060	4060	0
340	20241021	131300	802215	4060	4060	4060	4060	0
341	20241021	131200	802215	4060	4060	4060	4060	0
342	20241021	131100	802215	4060	4060	4060	4060	0
343	20241021	131000	802215	4060	4060	4060	4060	0
344	20241021	130900	802215	4060	4060	4060	4060	0
345	20241021	130800	802215	4060	4060	4060	4060	0
346	20241021	130700	802215	4060	4060	4060	4060	0
347	20241021	130600	802215	4060	4060	4060	4060	0
348	20241021	130500	802215	4060	4060	4060	4060	0
349	20241021	130400	802215	4060	4060	4060	4060	0
350	20241021	130300	802215	4060	4060	4060	4060	0
351	20241021	130200	802215	4060	4060	4060	4060	0
352	20241021	130100	802215	4060	4060	4060	4060	0
353	20241021	130000	802215	4060	4060	4060	4060	0
354	20241021	125900	802215	4060	4060	4060	4060	0
355	20241021	125800	802215	4060	4060	4060	4060	0
356	20241021	125700	802215	4060	4060	4060	4060	0
357	20241021	125600	802215	4060	4060	4060	4060	0
358	20241021	125500	802215	4060	4060	4060	4060	0
359	20241021	125400	802215	4060	4060	4060	4060	0
360	20241021	125300	802215	4060	4060	4060	4060	0
361	20241021	125200	802215	4060	4060	4060	4060	0
362	20241021	125100	802215	4060	4060	4060	4060	0
363	20241021	125000	802215	4060	4060	4060	4060	0
364	20241021	124900	802215	4060	4060	4060	4060	0
365	20241021	124800	802215	4060	4060	4060	4060	0
366	20241021	124700	802215	4060	4060	4060	4060	0
367	20241021	124600	802215	4060	4060	4060	4060	0
368	20241021	124500	802215	4060	4060	4060	4060	0
369	20241021	124400	802215	4060	4060	4060	4060	0
370	20241021	124300	802215	4060	4060	4060	4060	0
371	20241021	124200	802215	4060	4060	4060	4060	0
372	20241021	124100	802215	4060	4060	4060	4060	0
373	20241021	124000	802215	4060	4060	4060	4060	0
374	20241021	123900	802215	4060	4060	4060	4060	0
375	20241021	123800	802215	4060	4060	4060	4060	0
376	20241021	123700	802215	4060	4060	4060	4060	0
377	20241021	123600	802215	4060	4060	4060	4060	0
378	20241021	123500	802215	4060	4060	4060	4060	1
379	20241021	123400	798155	4060	4060	4060	4060	2
380	20241021	123300	790035	4060	4060	4060	4060	0
381	20241021	123200	790035	4060	4060	4060	4060	0
382	20241021	123100	790035	4060	4060	4060	4060	0
383	20241021	123000	790035	4060	4060	4060	4060	0
384	20241021	122900	790035	4060	4060	4060	4060	0
385	20241021	122800	790035	4060	4060	4060	4060	0
386	20241021	122700	790035	4060	4060	4060	4060	0
387	20241021	122600	790035	4060	4060	4060	4060	0
388	20241021	122500	790035	4060	4060	4060	4060	0
389	20241021	122400	790035	4060	4060	4060	4060	10
390	20241021	122300	749435	4060	4060	4060	4060	0
391	20241021	122200	749435	4060	4060	4060	4060	0
392	20241021	122100	749435	4060	4060	4060	4060	0
393	20241021	122000	749435	4060	4060	4060	4060	0
394	20241021	121900	749435	4060	4060	4060	4060	0
395	20241021	121800	749435	4060	4060	4060	4060	0
396	20241021	121700	749435	4060	4060	4060	4060	0
397	20241021	121600	749435	4060	4060	4060	4060	0
398	20241021	121500	749435	4060	4060	4060	4060	0
399	20241021	121400	749435	4060	4060	4060	4060	0
400	20241021	121300	749435	4060	4060	4060	4060	0
401	20241021	121200	749435	4060	4060	4060	4060	0
402	20241021	121100	749435	4060	4060	4060	4060	0
403	20241021	121000	749435	4060	4060	4060	4060	0
404	20241021	120900	749435	4060	4060	4060	4060	0
405	20241021	120800	749435	4060	4060	4060	4060	0
406	20241021	120700	749435	4060	4060	4060	4060	0
407	20241021	120600	749435	4060	4060	4060	4060	0
408	20241021	120500	749435	4060	4060	4060	4060	0
409	20241021	120400	749435	4060	4060	4060	4060	0
410	20241021	120300	749435	4060	4060	4060	4060	0
411	20241021	120200	749435	4060	4060	4060	4060	0
412	20241021	120100	749435	4060	4060	4060	4060	0
413	20241021	120000	749435	4060	4060	4060	4060	0
414	20241021	115900	749435	4060	4060	4060	4060	0
415	20241021	115800	749435	4060	4060	4060	4060	0
416	20241021	115700	749435	4060	4060	4060	4060	1
417	20241021	115600	745375	4040	4040	4040	4040	0
418	20241021	115500	745375	4040	4040	4040	4040	10
419	20241021	115400	704975	4060	4060	4060	4060	0
420	20241021	115300	704975	4060	4060	4060	4060	0
421	20241021	115200	704975	4060	4060	4060	4060	0
422	20241021	115100	704975	4060	4060	4060	4060	0
423	20241021	115000	704975	4060	4060	4060	4060	0
424	20241021	114900	704975	4060	4060	4060	4060	0
425	20241021	114800	704975	4060	4060	4060	4060	0
426	20241021	114700	704975	4060	4060	4060	4060	0
427	20241021	114600	704975	4060	4060	4060	4060	0
428	20241021	114500	704975	4060	4060	4060	4060	0
429	20241021	114400	704975	4060	4060	4060	4060	0
430	20241021	114300	704975	4060	4060	4060	4060	0
431	20241021	114200	704975	4060	4060	4060	4060	0
432	20241021	114100	704975	4060	4060	4060	4060	0
433	20241021	114000	704975	4060	4060	4060	4060	0
434	20241021	113900	704975	4060	4060	4060	4060	0
435	20241021	113800	704975	4060	4060	4060	4060	0
436	20241021	113700	704975	4060	4060	4060	4060	0
437	20241021	113600	704975	4060	4060	4060	4060	0
438	20241021	113500	704975	4060	4060	4060	4060	0
439	20241021	113400	704975	4060	4060	4060	4060	0
440	20241021	113300	704975	4060	4060	4060	4060	0
441	20241021	113200	704975	4060	4060	4060	4060	0
442	20241021	113100	704975	4060	4060	4060	4060	0
443	20241021	113000	704975	4060	4060	4060	4060	0
444	20241021	112900	704975	4060	4060	4060	4060	0
445	20241021	112800	704975	4060	4060	4060	4060	0
446	20241021	112700	704975	4060	4060	4060	4060	0
447	20241021	112600	704975	4060	4060	4060	4060	0
448	20241021	112500	704975	4060	4060	4060	4060	0
449	20241021	112400	704975	4060	4060	4060	4060	0
450	20241021	112300	704975	4060	4060	4060	4060	0
451	20241021	112200	704975	4060	4060	4060	4060	0
452	20241021	112100	704975	4060	4060	4060	4060	0
453	20241021	112000	704975	4060	4060	4060	4060	0
454	20241021	111900	704975	4060	4060	4060	4060	0
455	20241021	111800	704975	4060	4060	4060	4060	0
456	20241021	111700	704975	4060	4060	4060	4060	0
457	20241021	111600	704975	4060	4060	4060	4060	0
458	20241021	111500	704975	4060	4060	4060	4060	0
459	20241021	111400	704975	4060	4060	4060	4060	0
460	20241021	111300	704975	4060	4060	4060	4060	0
461	20241021	111200	704975	4060	4060	4060	4060	0
462	20241021	111100	704975	4060	4060	4060	4060	0
463	20241021	111000	704975	4060	4060	4060	4060	0
464	20241021	110900	704975	4060	4060	4060	4060	0
465	20241021	110800	704975	4060	4060	4060	4060	0
466	20241021	110700	704975	4060	4060	4060	4060	0
467	20241021	110600	704975	4060	4060	4060	4060	0
468	20241021	110500	704975	4060	4060	4060	4060	0
469	20241021	110400	704975	4060	4060	4060	4060	0
470	20241021	110300	704975	4060	4060	4060	4060	0
471	20241021	110200	704975	4060	4060	4060	4060	0
472	20241021	110100	704975	4060	4060	4060	4060	0
473	20241021	110000	704975	4060	4060	4060	4060	0
474	20241021	105900	704975	4060	4060	4060	4060	0
475	20241021	105800	704975	4060	4060	4060	4060	0
476	20241021	105700	704975	4060	4060	4060	4060	0
477	20241021	105600	704975	4060	4060	4060	4060	0
478	20241021	105500	704975	4060	4060	4060	4060	0
479	20241021	105400	704975	4060	4060	4060	4060	0
480	20241021	105300	704975	4060	4060	4060	4060	0
481	20241021	105200	704975	4060	4060	4060	4060	0
482	20241021	105100	704975	4060	4060	4060	4060	0
483	20241021	105000	704975	4060	4060	4060	4060	0
484	20241021	104900	704975	4060	4060	4060	4060	0
485	20241021	104800	704975	4060	4060	4060	4060	0
486	20241021	104700	704975	4060	4060	4060	4060	0
487	20241021	104600	704975	4060	4060	4060	4060	0
488	20241021	104500	704975	4060	4060	4060	4060	0
489	20241021	104400	704975	4060	4060	4060	4060	0
490	20241021	104300	704975	4060	4060	4060	4060	0
491	20241021	104200	704975	4060	4060	4060	4060	0
492	20241021	104100	704975	4060	4060	4060	4060	0
493	20241021	104000	704975	4060	4060	4060	4060	0
494	20241021	103900	704975	4060	4060	4060	4060	0
495	20241021	103800	704975	4060	4060	4060	4060	0
496	20241021	103700	704975	4060	4060	4060	4060	0
497	20241021	103600	704975	4060	4060	4060	4060	0
498	20241021	103500	704975	4060	4060	4060	4060	0
499	20241021	103400	704975	4060	4060	4060	4060	0
500	20241021	103300	704975	4060	4060	4060	4060	0
501	20241021	103200	704975	4060	4060	4060	4060	0
502	20241021	103100	704975	4060	4060	4060	4060	0
503	20241021	103000	704975	4060	4060	4060	4060	0
504	20241021	102900	704975	4060	4060	4060	4060	0
505	20241021	102800	704975	4060	4060	4060	4060	0
506	20241021	102700	704975	4060	4060	4060	4060	0
507	20241021	102600	704975	4060	4060	4060	4060	0
508	20241021	102500	704975	4060	4060	4060	4060	0
509	20241021	102400	704975	4060	4060	4060	4060	0
510	20241021	102300	704975	4060	4060	4060	4060	0
511	20241021	102200	704975	4060	4060	4060	4060	0
512	20241021	102100	704975	4060	4060	4060	4060	0
513	20241021	102000	704975	4060	4060	4060	4060	0
514	20241021	101900	704975	4060	4060	4060	4060	0
515	20241021	101800	704975	4060	4060	4060	4060	0
516	20241021	101700	704975	4060	4060	4060	4060	0
517	20241021	101600	704975	4060	4060	4060	4060	0
518	20241021	101500	704975	4060	4060	4060	4060	0
519	20241021	101400	704975	4060	4060	4060	4060	0
520	20241021	101300	704975	4060	4060	4060	4060	0
521	20241021	101200	704975	4060	4060	4060	4060	0
522	20241021	101100	704975	4060	4060	4060	4060	0
523	20241021	101000	704975	4060	4060	4060	4060	0
524	20241021	100900	704975	4060	4060	4060	4060	0
525	20241021	100800	704975	4060	4060	4060	4060	0
526	20241021	100700	704975	4060	4060	4060	4060	0
527	20241021	100600	704975	4060	4060	4060	4060	0
528	20241021	100500	704975	4060	4060	4060	4060	0
529	20241021	100400	704975	4060	4060	4060	4060	0
530	20241021	100300	704975	4060	4060	4060	4060	0
531	20241021	100200	704975	4060	4060	4060	4060	0
532	20241021	100100	704975	4060	4060	4060	4060	0
533	20241021	100000	704975	4060	4060	4060	4060	0
534	20241021	095900	704975	4060	4060	4060	4060	0
535	20241021	095800	704975	4060	4060	4060	4060	0
536	20241021	095700	704975	4060	4060	4060	4060	0
537	20241021	095600	704975	4060	4060	4060	4060	0
538	20241021	095500	704975	4060	4060	4060	4060	0
539	20241021	095400	704975	4060	4060	4060	4060	0
540	20241021	095300	704975	4060	4060	4060	4060	0
541	20241021	095200	704975	4060	4060	4060	4060	0
542	20241021	095100	704975	4060	4060	4060	4060	0
543	20241021	095000	704975	4060	4060	4060	4060	0
544	20241021	094900	704975	4060	4060	4060	4060	0
545	20241021	094800	704975	4060	4060	4060	4060	0
546	20241021	094700	704975	4060	4060	4060	4060	0
547	20241021	094600	704975	4060	4060	4060	4060	4
548	20241021	094500	688735	4060	4060	4060	4060	0
549	20241021	094400	688735	4060	4060	4060	4060	0
550	20241021	094300	688735	4060	4060	4060	4060	0
551	20241021	094200	688735	4060	4060	4060	4060	0
552	20241021	094100	688735	4060	4060	4060	4060	0
553	20241021	094000	688735	4060	4060	4060	4060	0
554	20241021	093900	688735	4060	4060	4060	4060	0
555	20241021	093800	688735	4060	4060	4060	4060	0
556	20241021	093700	688735	4060	4060	4060	4060	0
557	20241021	093600	688735	4060	4060	4060	4060	0
558	20241021	093500	688735	4060	4060	4060	4060	0
559	20241021	093400	688735	4060	4060	4060	4060	0
560	20241021	093300	688735	4060	4060	4060	4060	0
561	20241021	093200	688735	4060	4060	4060	4060	0
562	20241021	093100	688735	4060	4060	4060	4060	0
563	20241021	093000	688735	4060	4060	4060	4060	0
564	20241021	092900	688735	4060	4060	4060	4060	0
565	20241021	092800	688735	4060	4060	4060	4060	0
566	20241021	092700	688735	4060	4060	4060	4060	46
567	20241021	092600	501975	4060	4060	4060	4060	0
568	20241021	092500	501975	4060	4060	4060	4060	0
569	20241021	092400	501975	4060	4060	4060	4060	0
570	20241021	092300	501975	4060	4060	4060	4060	0
571	20241021	092200	501975	4060	4060	4060	4060	0
572	20241021	092100	501975	4060	4060	4060	4060	0
573	20241021	092000	501975	4060	4060	4060	4060	0
574	20241021	091900	501975	4060	4050	4060	4050	52
575	20241021	091800	291155	4060	4060	4060	4060	0
576	20241021	091700	291155	4060	4060	4060	4060	0
577	20241021	091600	291155	4060	4060	4060	4060	0
578	20241021	091500	291155	4060	4060	4060	4060	0
579	20241021	091400	291155	4060	4060	4060	4060	0
580	20241021	091300	291155	4060	4060	4060	4060	20
581	20241021	091200	209955	4060	4060	4060	4060	0
582	20241021	091100	209955	4060	4060	4060	4060	0
583	20241021	091000	209955	4060	4060	4060	4060	0
584	20241021	090900	209955	4060	4040	4060	4040	9
585	20241021	090800	173515	4030	4030	4030	4030	0
586	20241021	090700	173515	4030	4030	4030	4030	0
587	20241021	090600	173515	4030	4030	4030	4030	0
588	20241021	090500	173515	4030	4030	4030	4030	0
589	20241021	090400	173515	4030	4030	4030	4030	0
590	20241021	090300	173515	4030	4030	4030	4030	0
591	20241021	090200	173515	4030	4030	4030	4030	0
592	20241021	090100	173515	4030	4035	4035	4030	28
593	20241021	090000	60600	4040	4040	4040	4040	15