KissMeData/006140/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184700	12348250	5420	5420	5420	5420	146
3	20241004	184600	12348250	5420	5420	5420	5420	0
4	20241004	184500	12348250	5420	5420	5420	5420	0
5	20241004	184400	12348250	5420	5420	5420	5420	0
6	20241004	184300	12348250	5420	5420	5420	5420	0
7	20241004	184200	12348250	5420	5420	5420	5420	0
8	20241004	184100	12348250	5420	5420	5420	5420	0
9	20241004	184000	12348250	5420	5420	5420	5420	0
10	20241004	183900	12348250	5420	5420	5420	5420	0
11	20241004	183800	12348250	5420	5420	5420	5420	0
12	20241004	183700	12348250	5420	5420	5420	5420	0
13	20241004	183600	12348250	5420	5420	5420	5420	0
14	20241004	183500	12348250	5420	5420	5420	5420	0
15	20241004	183400	12348250	5420	5420	5420	5420	0
16	20241004	183300	12348250	5420	5420	5420	5420	0
17	20241004	183200	12348250	5420	5420	5420	5420	0
18	20241004	183100	12348250	5420	5420	5420	5420	0
19	20241004	183000	12348250	5420	5420	5420	5420	0
20	20241004	182900	12348250	5420	5420	5420	5420	0
21	20241004	182800	12348250	5420	5420	5420	5420	0
22	20241004	182700	12348250	5420	5420	5420	5420	0
23	20241004	182600	12348250	5420	5420	5420	5420	0
24	20241004	182500	12348250	5420	5420	5420	5420	0
25	20241004	182400	12348250	5420	5420	5420	5420	0
26	20241004	182300	12348250	5420	5420	5420	5420	0
27	20241004	182200	12348250	5420	5420	5420	5420	0
28	20241004	182100	12348250	5420	5420	5420	5420	0
29	20241004	182000	12348250	5420	5420	5420	5420	0
30	20241004	181900	12348250	5420	5420	5420	5420	0
31	20241004	181800	12348250	5420	5420	5420	5420	0
32	20241004	181700	12348250	5420	5420	5420	5420	146
33	20241004	181600	12348250	5420	5420	5420	5420	0
34	20241004	181500	12348250	5420	5420	5420	5420	0
35	20241004	181400	12348250	5420	5420	5420	5420	0
36	20241004	181300	12348250	5420	5420	5420	5420	0
37	20241004	181200	12348250	5420	5420	5420	5420	0
38	20241004	181100	12348250	5420	5420	5420	5420	0
39	20241004	181000	12348250	5420	5420	5420	5420	0
40	20241004	180900	12348250	5420	5420	5420	5420	0
41	20241004	180800	12348250	5420	5420	5420	5420	0
42	20241004	180700	12348250	5420	5420	5420	5420	0
43	20241004	180600	12348250	5420	5420	5420	5420	0
44	20241004	180500	12348250	5420	5420	5420	5420	0
45	20241004	180400	12348250	5420	5420	5420	5420	0
46	20241004	180300	12348250	5420	5420	5420	5420	0
47	20241004	180200	12348250	5420	5420	5420	5420	0
48	20241004	180100	12348250	5420	5420	5420	5420	0
49	20241004	180000	12348250	5420	5420	5420	5420	0
50	20241004	175900	12348250	5420	5420	5420	5420	0
51	20241004	175800	12348250	5420	5420	5420	5420	0
52	20241004	175700	12348250	5420	5420	5420	5420	0
53	20241004	175600	12348250	5420	5420	5420	5420	0
54	20241004	175500	12348250	5420	5420	5420	5420	0
55	20241004	175400	12348250	5420	5420	5420	5420	0
56	20241004	175300	12348250	5420	5420	5420	5420	0
57	20241004	175200	12348250	5420	5420	5420	5420	0
58	20241004	175100	12348250	5420	5420	5420	5420	0
59	20241004	175000	12348250	5420	5420	5420	5420	0
60	20241004	174900	12348250	5420	5420	5420	5420	0
61	20241004	174800	12348250	5420	5420	5420	5420	0
62	20241004	174700	12348250	5420	5420	5420	5420	146
63	20241004	174600	12348250	5420	5420	5420	5420	0
64	20241004	174500	12348250	5420	5420	5420	5420	0
65	20241004	174400	12348250	5420	5420	5420	5420	0
66	20241004	174300	12348250	5420	5420	5420	5420	0
67	20241004	174200	12348250	5420	5420	5420	5420	0
68	20241004	174100	12348250	5420	5420	5420	5420	0
69	20241004	174000	12348250	5420	5420	5420	5420	0
70	20241004	173900	12348250	5420	5420	5420	5420	0
71	20241004	173800	12348250	5420	5420	5420	5420	0
72	20241004	173700	12348250	5420	5420	5420	5420	0
73	20241004	173600	12348250	5420	5420	5420	5420	0
74	20241004	173500	12348250	5420	5420	5420	5420	0
75	20241004	173400	12348250	5420	5420	5420	5420	0
76	20241004	173300	12348250	5420	5420	5420	5420	0
77	20241004	173200	12348250	5420	5420	5420	5420	0
78	20241004	173100	12348250	5420	5420	5420	5420	0
79	20241004	173000	12348250	5420	5420	5420	5420	0
80	20241004	172900	12348250	5420	5420	5420	5420	0
81	20241004	172800	12348250	5420	5420	5420	5420	0
82	20241004	172700	12348250	5420	5420	5420	5420	0
83	20241004	172600	12348250	5420	5420	5420	5420	0
84	20241004	172500	12348250	5420	5420	5420	5420	0
85	20241004	172400	12348250	5420	5420	5420	5420	0
86	20241004	172300	12348250	5420	5420	5420	5420	0
87	20241004	172200	12348250	5420	5420	5420	5420	0
88	20241004	172100	12348250	5420	5420	5420	5420	0
89	20241004	172000	12348250	5420	5420	5420	5420	0
90	20241004	171900	12348250	5420	5420	5420	5420	0
91	20241004	171800	12348250	5420	5420	5420	5420	0
92	20241004	171700	12348250	5420	5420	5420	5420	146
93	20241004	171600	12348250	5420	5420	5420	5420	0
94	20241004	171500	12348250	5420	5420	5420	5420	0
95	20241004	171400	12348250	5420	5420	5420	5420	0
96	20241004	171300	12348250	5420	5420	5420	5420	0
97	20241004	171200	12348250	5420	5420	5420	5420	0
98	20241004	171100	12348250	5420	5420	5420	5420	0
99	20241004	171000	12348250	5420	5420	5420	5420	0
100	20241004	170900	12348250	5420	5420	5420	5420	0
101	20241004	170800	12348250	5420	5420	5420	5420	0
102	20241004	170700	12348250	5420	5420	5420	5420	0
103	20241004	170600	12348250	5420	5420	5420	5420	0
104	20241004	170500	12348250	5420	5420	5420	5420	0
105	20241004	170400	12348250	5420	5420	5420	5420	0
106	20241004	170300	12348250	5420	5420	5420	5420	0
107	20241004	170200	12348250	5420	5420	5420	5420	0
108	20241004	170100	12348250	5420	5420	5420	5420	0
109	20241004	170000	12348250	5420	5420	5420	5420	0
110	20241004	165900	12348250	5420	5420	5420	5420	0
111	20241004	165800	12348250	5420	5420	5420	5420	0
112	20241004	165700	12348250	5420	5420	5420	5420	0
113	20241004	165600	12348250	5420	5420	5420	5420	0
114	20241004	165500	12348250	5420	5420	5420	5420	0
115	20241004	165400	12348250	5420	5420	5420	5420	0
116	20241004	165300	12348250	5420	5420	5420	5420	0
117	20241004	165200	12348250	5420	5420	5420	5420	0
118	20241004	165100	12348250	5420	5420	5420	5420	0
119	20241004	165000	12348250	5420	5420	5420	5420	0
120	20241004	164900	12348250	5420	5420	5420	5420	0
121	20241004	164800	12348250	5420	5420	5420	5420	0
122	20241004	164700	12348250	5420	5420	5420	5420	146
123	20241004	164600	12348250	5420	5420	5420	5420	0
124	20241004	164500	12348250	5420	5420	5420	5420	0
125	20241004	164400	12348250	5420	5420	5420	5420	0
126	20241004	164300	12348250	5420	5420	5420	5420	0
127	20241004	164200	12348250	5420	5420	5420	5420	0
128	20241004	164100	12348250	5420	5420	5420	5420	0
129	20241004	164000	12348250	5420	5420	5420	5420	0
130	20241004	163900	12348250	5420	5420	5420	5420	0
131	20241004	163800	12348250	5420	5420	5420	5420	0
132	20241004	163700	12348250	5420	5420	5420	5420	0
133	20241004	163600	12348250	5420	5420	5420	5420	0
134	20241004	163500	12348250	5420	5420	5420	5420	0
135	20241004	163400	12348250	5420	5420	5420	5420	0
136	20241004	163300	12348250	5420	5420	5420	5420	0
137	20241004	163200	12348250	5420	5420	5420	5420	0
138	20241004	163100	12348250	5420	5420	5420	5420	0
139	20241004	163000	12348250	5420	5420	5420	5420	0
140	20241004	162900	12348250	5420	5420	5420	5420	0
141	20241004	162800	12348250	5420	5420	5420	5420	0
142	20241004	162700	12348250	5420	5420	5420	5420	0
143	20241004	162600	12348250	5420	5420	5420	5420	0
144	20241004	162500	12348250	5420	5420	5420	5420	0
145	20241004	162400	12348250	5420	5420	5420	5420	0
146	20241004	162300	12348250	5420	5420	5420	5420	0
147	20241004	162200	12348250	5420	5420	5420	5420	0
148	20241004	162100	12348250	5420	5420	5420	5420	0
149	20241004	162000	12348250	5420	5420	5420	5420	0
150	20241004	161900	12348250	5420	5420	5420	5420	0
151	20241004	161800	12348250	5420	5420	5420	5420	0
152	20241004	161700	12348250	5420	5420	5420	5420	146
153	20241004	161600	12348250	5420	5420	5420	5420	0
154	20241004	161500	12348250	5420	5420	5420	5420	0
155	20241004	161400	12348250	5420	5420	5420	5420	0
156	20241004	161300	12348250	5420	5420	5420	5420	0
157	20241004	161200	12348250	5420	5420	5420	5420	0
158	20241004	161100	12348250	5420	5420	5420	5420	0
159	20241004	161000	12348250	5420	5420	5420	5420	0
160	20241004	160900	12348250	5420	5420	5420	5420	0
161	20241004	160800	12348250	5420	5420	5420	5420	0
162	20241004	160700	12348250	5420	5420	5420	5420	0
163	20241004	160600	12348250	5420	5420	5420	5420	0
164	20241004	160500	12348250	5420	5420	5420	5420	0
165	20241004	160400	12348250	5420	5420	5420	5420	0
166	20241004	160300	12348250	5420	5420	5420	5420	0
167	20241004	160200	12348250	5420	5420	5420	5420	0
168	20241004	160100	12348250	5420	5420	5420	5420	0
169	20241004	160000	12348250	5420	5420	5420	5420	0
170	20241004	155900	12348250	5420	5420	5420	5420	0
171	20241004	155800	12348250	5420	5420	5420	5420	0
172	20241004	155700	12348250	5420	5420	5420	5420	0
173	20241004	155600	12348250	5420	5420	5420	5420	0
174	20241004	155500	12348250	5420	5420	5420	5420	0
175	20241004	155400	12348250	5420	5420	5420	5420	0
176	20241004	155300	12348250	5420	5420	5420	5420	0
177	20241004	155200	12348250	5420	5420	5420	5420	0
178	20241004	155100	12348250	5420	5420	5420	5420	0
179	20241004	155000	12348250	5420	5420	5420	5420	0
180	20241004	154900	12348250	5420	5420	5420	5420	0
181	20241004	154800	12348250	5420	5420	5420	5420	0
182	20241004	154700	12348250	5420	5420	5420	5420	146
183	20241004	154600	12348250	5420	5420	5420	5420	0
184	20241004	154500	12348250	5420	5420	5420	5420	0
185	20241004	154400	12348250	5420	5420	5420	5420	0
186	20241004	154300	12348250	5420	5420	5420	5420	0
187	20241004	154200	12348250	5420	5420	5420	5420	0
188	20241004	154100	12348250	5420	5420	5420	5420	0
189	20241004	154000	12348250	5420	5420	5420	5420	0
190	20241004	153900	12348250	5420	5420	5420	5420	0
191	20241004	153800	12348250	5420	5420	5420	5420	0
192	20241004	153700	12348250	5420	5420	5420	5420	0
193	20241004	153600	12348250	5420	5420	5420	5420	0
194	20241004	153500	12348250	5420	5420	5420	5420	0
195	20241004	153400	12348250	5420	5420	5420	5420	0
196	20241004	153300	12348250	5420	5420	5420	5420	0
197	20241004	153200	12348250	5420	5420	5420	5420	0
198	20241004	153100	12348250	5420	5420	5420	5420	0
199	20241004	153000	12348250	5420	5420	5420	5420	146
200	20241004	152900	11556930	5380	5380	5380	5380	0
201	20241004	152800	11556930	5380	5380	5380	5380	0
202	20241004	152700	11556930	5380	5380	5380	5380	0
203	20241004	152600	11556930	5380	5380	5380	5380	0
204	20241004	152500	11556930	5380	5380	5380	5380	0
205	20241004	152400	11556930	5380	5380	5380	5380	0
206	20241004	152300	11556930	5380	5380	5380	5380	0
207	20241004	152200	11556930	5380	5380	5380	5380	0
208	20241004	152100	11556930	5380	5380	5380	5380	0
209	20241004	152000	11556930	5380	5380	5380	5380	0
210	20241004	151900	11556930	5380	5380	5380	5380	1
211	20241004	151800	11551550	5340	5350	5350	5340	61
212	20241004	151700	11225800	5400	5400	5400	5400	0
213	20241004	151600	11225800	5400	5400	5400	5400	0
214	20241004	151500	11225800	5400	5400	5400	5400	0
215	20241004	151400	11225800	5400	5400	5400	5400	1
216	20241004	151300	11220400	5340	5340	5340	5340	0
217	20241004	151200	11220400	5340	5340	5340	5340	13
218	20241004	151100	11150980	5350	5350	5350	5350	0
219	20241004	151000	11150980	5350	5370	5370	5350	41
220	20241004	150900	10931600	5380	5380	5380	5380	0
221	20241004	150800	10931600	5380	5380	5380	5380	0
222	20241004	150700	10931600	5380	5380	5380	5380	0
223	20241004	150600	10931600	5380	5380	5380	5380	4
224	20241004	150500	10910080	5390	5390	5390	5390	0
225	20241004	150400	10910080	5390	5390	5390	5390	0
226	20241004	150300	10910080	5390	5390	5390	5390	0
227	20241004	150200	10910080	5390	5410	5410	5390	8
228	20241004	150100	10866920	5410	5410	5410	5410	0
229	20241004	150000	10866920	5410	5410	5410	5410	0
230	20241004	145900	10866920	5410	5410	5410	5410	0
231	20241004	145800	10866920	5410	5410	5410	5410	0
232	20241004	145700	10866920	5410	5410	5410	5410	0
233	20241004	145600	10866920	5410	5410	5410	5410	0
234	20241004	145500	10866920	5410	5410	5410	5410	0
235	20241004	145400	10866920	5410	5410	5410	5410	0
236	20241004	145300	10866920	5410	5410	5410	5410	0
237	20241004	145200	10866920	5410	5410	5410	5410	0
238	20241004	145100	10866920	5410	5410	5410	5410	0
239	20241004	145000	10866920	5410	5410	5410	5410	0
240	20241004	144900	10866920	5410	5410	5410	5410	0
241	20241004	144800	10866920	5410	5410	5410	5410	0
242	20241004	144700	10866920	5410	5410	5410	5410	0
243	20241004	144600	10866920	5410	5410	5410	5410	0
244	20241004	144500	10866920	5410	5410	5410	5410	0
245	20241004	144400	10866920	5410	5410	5410	5410	0
246	20241004	144300	10866920	5410	5410	5410	5410	0
247	20241004	144200	10866920	5410	5410	5410	5410	0
248	20241004	144100	10866920	5410	5410	5410	5410	0
249	20241004	144000	10866920	5410	5410	5410	5410	0
250	20241004	143900	10866920	5410	5410	5410	5410	0
251	20241004	143800	10866920	5410	5410	5410	5410	0
252	20241004	143700	10866920	5410	5410	5410	5410	0
253	20241004	143600	10866920	5410	5410	5410	5410	0
254	20241004	143500	10866920	5410	5410	5410	5410	0
255	20241004	143400	10866920	5410	5410	5410	5410	0
256	20241004	143300	10866920	5410	5410	5410	5410	0
257	20241004	143200	10866920	5410	5410	5410	5410	0
258	20241004	143100	10866920	5410	5410	5410	5410	0
259	20241004	143000	10866920	5410	5410	5410	5410	0
260	20241004	142900	10866920	5410	5410	5410	5410	0
261	20241004	142800	10866920	5410	5410	5410	5410	2
262	20241004	142700	10856100	5390	5390	5390	5390	20
263	20241004	142600	10748300	5410	5410	5410	5410	0
264	20241004	142500	10748300	5410	5410	5410	5410	0
265	20241004	142400	10748300	5410	5410	5410	5410	0
266	20241004	142300	10748300	5410	5410	5410	5410	0
267	20241004	142200	10748300	5410	5410	5410	5410	0
268	20241004	142100	10748300	5410	5410	5410	5410	0
269	20241004	142000	10748300	5410	5410	5410	5410	0
270	20241004	141900	10748300	5410	5410	5410	5410	16
271	20241004	141800	10661740	5410	5410	5410	5410	10
272	20241004	141700	10607640	5410	5410	5410	5410	0
273	20241004	141600	10607640	5410	5410	5410	5410	0
274	20241004	141500	10607640	5410	5410	5410	5410	5
275	20241004	141400	10580590	5410	5410	5410	5410	0
276	20241004	141300	10580590	5410	5410	5410	5410	0
277	20241004	141200	10580590	5410	5410	5410	5410	1
278	20241004	141100	10575180	5380	5380	5380	5380	0
279	20241004	141000	10575180	5380	5380	5380	5380	0
280	20241004	140900	10575180	5380	5380	5380	5380	0
281	20241004	140800	10575180	5380	5380	5380	5380	0
282	20241004	140700	10575180	5380	5380	5380	5380	0
283	20241004	140600	10575180	5380	5380	5380	5380	0
284	20241004	140500	10575180	5380	5380	5380	5380	0
285	20241004	140400	10575180	5380	5380	5380	5380	0
286	20241004	140300	10575180	5380	5400	5410	5380	4
287	20241004	140200	10553600	5330	5330	5330	5330	0
288	20241004	140100	10553600	5330	5330	5330	5330	0
289	20241004	140000	10553600	5330	5330	5330	5330	0
290	20241004	135900	10553600	5330	5330	5330	5330	0
291	20241004	135800	10553600	5330	5330	5330	5330	0
292	20241004	135700	10553600	5330	5330	5330	5330	0
293	20241004	135600	10553600	5330	5390	5390	5330	400
294	20241004	135500	8412790	5420	5420	5420	5420	0
295	20241004	135400	8412790	5420	5420	5420	5420	0
296	20241004	135300	8412790	5420	5420	5420	5420	1
297	20241004	135200	8407370	5400	5400	5400	5400	0
298	20241004	135100	8407370	5400	5400	5400	5400	100
299	20241004	135000	7867370	5430	5430	5430	5430	0
300	20241004	134900	7867370	5430	5430	5430	5430	0
301	20241004	134800	7867370	5430	5430	5430	5430	0
302	20241004	134700	7867370	5430	5430	5430	5430	0
303	20241004	134600	7867370	5430	5430	5430	5430	0
304	20241004	134500	7867370	5430	5410	5430	5410	60
305	20241004	134400	7542570	5430	5430	5430	5430	0
306	20241004	134300	7542570	5430	5420	5430	5410	91
307	20241004	134200	7049640	5420	5430	5430	5420	34
308	20241004	134100	6865220	5430	5430	5430	5430	0
309	20241004	134000	6865220	5430	5430	5430	5430	0
310	20241004	133900	6865220	5430	5430	5430	5430	0
311	20241004	133800	6865220	5430	5430	5430	5430	0
312	20241004	133700	6865220	5430	5430	5430	5430	1
313	20241004	133600	6859790	5430	5430	5430	5430	0
314	20241004	133500	6859790	5430	5430	5430	5430	0
315	20241004	133400	6859790	5430	5430	5430	5430	0
316	20241004	133300	6859790	5430	5430	5430	5430	0
317	20241004	133200	6859790	5430	5430	5430	5430	0
318	20241004	133100	6859790	5430	5430	5430	5430	0
319	20241004	133000	6859790	5430	5430	5430	5430	0
320	20241004	132900	6859790	5430	5430	5430	5430	0
321	20241004	132800	6859790	5430	5430	5430	5430	0
322	20241004	132700	6859790	5430	5430	5430	5430	0
323	20241004	132600	6859790	5430	5430	5430	5430	0
324	20241004	132500	6859790	5430	5430	5430	5430	0
325	20241004	132400	6859790	5430	5430	5430	5430	0
326	20241004	132300	6859790	5430	5430	5430	5430	0
327	20241004	132200	6859790	5430	5430	5430	5430	0
328	20241004	132100	6859790	5430	5430	5430	5430	0
329	20241004	132000	6859790	5430	5430	5430	5430	0
330	20241004	131900	6859790	5430	5430	5430	5430	0
331	20241004	131800	6859790	5430	5430	5430	5430	3
332	20241004	131700	6843500	5430	5430	5430	5430	0
333	20241004	131600	6843500	5430	5430	5430	5430	0
334	20241004	131500	6843500	5430	5430	5430	5430	1
335	20241004	131400	6838070	5440	5440	5440	5440	1
336	20241004	131300	6832630	5440	5440	5440	5440	0
337	20241004	131200	6832630	5440	5440	5440	5440	0
338	20241004	131100	6832630	5440	5440	5440	5440	0
339	20241004	131000	6832630	5440	5440	5440	5440	0
340	20241004	130900	6832630	5440	5440	5440	5440	0
341	20241004	130800	6832630	5440	5440	5440	5440	0
342	20241004	130700	6832630	5440	5440	5440	5440	0
343	20241004	130600	6832630	5440	5440	5440	5440	0
344	20241004	130500	6832630	5440	5440	5440	5440	0
345	20241004	130400	6832630	5440	5440	5440	5440	0
346	20241004	130300	6832630	5440	5440	5440	5440	0
347	20241004	130200	6832630	5440	5440	5440	5440	0
348	20241004	130100	6832630	5440	5440	5440	5440	0
349	20241004	130000	6832630	5440	5440	5440	5440	0
350	20241004	125900	6832630	5440	5440	5440	5440	0
351	20241004	125800	6832630	5440	5440	5440	5440	0
352	20241004	125700	6832630	5440	5440	5440	5440	0
353	20241004	125600	6832630	5440	5440	5440	5440	0
354	20241004	125500	6832630	5440	5440	5440	5440	0
355	20241004	125400	6832630	5440	5440	5440	5440	0
356	20241004	125300	6832630	5440	5440	5440	5440	0
357	20241004	125200	6832630	5440	5440	5440	5440	0
358	20241004	125100	6832630	5440	5440	5440	5440	0
359	20241004	125000	6832630	5440	5440	5440	5440	0
360	20241004	124900	6832630	5440	5440	5440	5440	0
361	20241004	124800	6832630	5440	5440	5440	5440	0
362	20241004	124700	6832630	5440	5440	5440	5440	1
363	20241004	124600	6827190	5450	5450	5450	5450	1
364	20241004	124500	6821740	5440	5440	5440	5440	0
365	20241004	124400	6821740	5440	5440	5440	5440	0
366	20241004	124300	6821740	5440	5440	5440	5440	0
367	20241004	124200	6821740	5440	5440	5440	5440	0
368	20241004	124100	6821740	5440	5440	5440	5440	0
369	20241004	124000	6821740	5440	5440	5440	5440	0
370	20241004	123900	6821740	5440	5440	5440	5440	0
371	20241004	123800	6821740	5440	5440	5440	5440	4
372	20241004	123700	6799980	5440	5440	5440	5440	0
373	20241004	123600	6799980	5440	5440	5440	5440	0
374	20241004	123500	6799980	5440	5440	5440	5440	0
375	20241004	123400	6799980	5440	5440	5440	5440	0
376	20241004	123300	6799980	5440	5440	5440	5440	0
377	20241004	123200	6799980	5440	5440	5440	5440	0
378	20241004	123100	6799980	5440	5440	5440	5440	0
379	20241004	123000	6799980	5440	5440	5440	5440	0
380	20241004	122900	6799980	5440	5440	5440	5440	0
381	20241004	122800	6799980	5440	5440	5440	5440	0
382	20241004	122700	6799980	5440	5440	5440	5440	0
383	20241004	122600	6799980	5440	5440	5440	5440	0
384	20241004	122500	6799980	5440	5440	5440	5440	0
385	20241004	122400	6799980	5440	5440	5440	5440	0
386	20241004	122300	6799980	5440	5440	5440	5440	1
387	20241004	122200	6794540	5440	5440	5440	5440	0
388	20241004	122100	6794540	5440	5440	5440	5440	0
389	20241004	122000	6794540	5440	5440	5440	5440	0
390	20241004	121900	6794540	5440	5440	5440	5440	0
391	20241004	121800	6794540	5440	5440	5440	5440	0
392	20241004	121700	6794540	5440	5440	5440	5440	0
393	20241004	121600	6794540	5440	5440	5440	5440	1
394	20241004	121500	6789100	5440	5440	5440	5440	0
395	20241004	121400	6789100	5440	5440	5440	5440	0
396	20241004	121300	6789100	5440	5440	5440	5440	0
397	20241004	121200	6789100	5440	5440	5440	5440	15
398	20241004	121100	6707500	5440	5440	5440	5440	1
399	20241004	121000	6702060	5440	5440	5440	5440	1
400	20241004	120900	6696620	5440	5440	5440	5440	0
401	20241004	120800	6696620	5440	5440	5440	5440	0
402	20241004	120700	6696620	5440	5440	5440	5440	1
403	20241004	120600	6691180	5440	5440	5440	5440	0
404	20241004	120500	6691180	5440	5440	5440	5440	0
405	20241004	120400	6691180	5440	5440	5440	5440	0
406	20241004	120300	6691180	5440	5440	5440	5440	0
407	20241004	120200	6691180	5440	5440	5440	5440	1
408	20241004	120100	6685740	5440	5440	5440	5440	0
409	20241004	120000	6685740	5440	5440	5440	5440	0
410	20241004	115900	6685740	5440	5440	5440	5440	0
411	20241004	115800	6685740	5440	5440	5440	5440	6
412	20241004	115700	6653100	5430	5430	5430	5430	0
413	20241004	115600	6653100	5430	5430	5430	5430	0
414	20241004	115500	6653100	5430	5430	5430	5430	0
415	20241004	115400	6653100	5430	5430	5430	5430	0
416	20241004	115300	6653100	5430	5430	5430	5430	0
417	20241004	115200	6653100	5430	5430	5430	5430	0
418	20241004	115100	6653100	5430	5430	5430	5430	0
419	20241004	115000	6653100	5430	5430	5430	5430	1
420	20241004	114900	6647670	5440	5440	5440	5440	0
421	20241004	114800	6647670	5440	5440	5440	5440	0
422	20241004	114700	6647670	5440	5440	5440	5440	0
423	20241004	114600	6647670	5440	5440	5440	5440	0
424	20241004	114500	6647670	5440	5440	5440	5440	0
425	20241004	114400	6647670	5440	5440	5440	5440	0
426	20241004	114300	6647670	5440	5440	5440	5440	0
427	20241004	114200	6647670	5440	5440	5440	5440	0
428	20241004	114100	6647670	5440	5440	5440	5440	0
429	20241004	114000	6647670	5440	5440	5440	5440	0
430	20241004	113900	6647670	5440	5440	5440	5440	0
431	20241004	113800	6647670	5440	5440	5440	5440	0
432	20241004	113700	6647670	5440	5440	5440	5440	1
433	20241004	113600	6642230	5400	5400	5400	5400	4
434	20241004	113500	6620630	5450	5450	5450	5450	0
435	20241004	113400	6620630	5450	5450	5450	5450	0
436	20241004	113300	6620630	5450	5450	5450	5450	1
437	20241004	113200	6615180	5440	5440	5440	5440	0
438	20241004	113100	6615180	5440	5400	5440	5400	138
439	20241004	113000	5864980	5400	5400	5400	5400	0
440	20241004	112900	5864980	5400	5400	5400	5400	0
441	20241004	112800	5864980	5400	5400	5400	5400	0
442	20241004	112700	5864980	5400	5400	5400	5400	0
443	20241004	112600	5864980	5400	5400	5400	5400	0
444	20241004	112500	5864980	5400	5400	5400	5400	0
445	20241004	112400	5864980	5400	5400	5400	5400	0
446	20241004	112300	5864980	5400	5400	5400	5400	36
447	20241004	112200	5670580	5430	5430	5430	5430	0
448	20241004	112100	5670580	5430	5430	5430	5430	0
449	20241004	112000	5670580	5430	5430	5430	5430	0
450	20241004	111900	5670580	5430	5430	5430	5430	1
451	20241004	111800	5665150	5400	5400	5400	5400	0
452	20241004	111700	5665150	5400	5400	5400	5400	0
453	20241004	111600	5665150	5400	5400	5400	5400	0
454	20241004	111500	5665150	5400	5400	5400	5400	0
455	20241004	111400	5665150	5400	5400	5400	5400	0
456	20241004	111300	5665150	5400	5400	5400	5400	1
457	20241004	111200	5659750	5440	5440	5440	5440	0
458	20241004	111100	5659750	5440	5440	5440	5440	0
459	20241004	111000	5659750	5440	5440	5440	5440	0
460	20241004	110900	5659750	5440	5440	5440	5440	0
461	20241004	110800	5659750	5440	5440	5440	5440	0
462	20241004	110700	5659750	5440	5440	5440	5440	0
463	20241004	110600	5659750	5440	5440	5440	5440	0
464	20241004	110500	5659750	5440	5440	5440	5440	0
465	20241004	110400	5659750	5440	5440	5440	5440	0
466	20241004	110300	5659750	5440	5440	5440	5440	1
467	20241004	110200	5654310	5400	5400	5400	5400	1
468	20241004	110100	5648910	5430	5430	5430	5430	0
469	20241004	110000	5648910	5430	5430	5430	5430	1
470	20241004	105900	5643480	5380	5380	5380	5380	4
471	20241004	105800	5621960	5420	5420	5420	5420	0
472	20241004	105700	5621960	5420	5420	5420	5420	0
473	20241004	105600	5621960	5420	5420	5420	5420	0
474	20241004	105500	5621960	5420	5420	5420	5420	0
475	20241004	105400	5621960	5420	5420	5420	5420	0
476	20241004	105300	5621960	5420	5420	5420	5420	0
477	20241004	105200	5621960	5420	5420	5420	5420	0
478	20241004	105100	5621960	5420	5420	5420	5420	15
479	20241004	105000	5540660	5420	5400	5420	5400	24
480	20241004	104900	5410710	5380	5380	5380	5380	0
481	20241004	104800	5410710	5380	5380	5380	5380	0
482	20241004	104700	5410710	5380	5380	5380	5380	0
483	20241004	104600	5410710	5380	5380	5380	5380	0
484	20241004	104500	5410710	5380	5380	5380	5380	0
485	20241004	104400	5410710	5380	5380	5380	5380	0
486	20241004	104300	5410710	5380	5380	5380	5380	0
487	20241004	104200	5410710	5380	5380	5380	5380	0
488	20241004	104100	5410710	5380	5380	5380	5380	0
489	20241004	104000	5410710	5380	5380	5380	5380	0
490	20241004	103900	5410710	5380	5380	5380	5380	0
491	20241004	103800	5410710	5380	5380	5380	5380	0
492	20241004	103700	5410710	5380	5380	5380	5380	0
493	20241004	103600	5410710	5380	5380	5380	5380	0
494	20241004	103500	5410710	5380	5380	5380	5380	0
495	20241004	103400	5410710	5380	5380	5380	5380	0
496	20241004	103300	5410710	5380	5380	5380	5380	0
497	20241004	103200	5410710	5380	5380	5380	5380	0
498	20241004	103100	5410710	5380	5380	5380	5380	0
499	20241004	103000	5410710	5380	5380	5380	5380	0
500	20241004	102900	5410710	5380	5380	5380	5380	0
501	20241004	102800	5410710	5380	5380	5380	5380	0
502	20241004	102700	5410710	5380	5380	5380	5380	50
503	20241004	102600	5141710	5380	5380	5380	5380	0
504	20241004	102500	5141710	5380	5380	5380	5380	46
505	20241004	102400	4894230	5410	5410	5410	5410	0
506	20241004	102300	4894230	5410	5410	5410	5410	0
507	20241004	102200	4894230	5410	5410	5410	5410	0
508	20241004	102100	4894230	5410	5410	5410	5410	0
509	20241004	102000	4894230	5410	5410	5410	5410	0
510	20241004	101900	4894230	5410	5410	5410	5410	0
511	20241004	101800	4894230	5410	5410	5410	5410	0
512	20241004	101700	4894230	5410	5410	5410	5410	0
513	20241004	101600	4894230	5410	5410	5410	5410	0
514	20241004	101500	4894230	5410	5410	5410	5410	0
515	20241004	101400	4894230	5410	5410	5410	5410	0
516	20241004	101300	4894230	5410	5410	5410	5410	0
517	20241004	101200	4894230	5410	5410	5410	5410	0
518	20241004	101100	4894230	5410	5410	5410	5410	0
519	20241004	101000	4894230	5410	5410	5410	5410	0
520	20241004	100900	4894230	5410	5410	5410	5410	0
521	20241004	100800	4894230	5410	5410	5410	5410	0
522	20241004	100700	4894230	5410	5410	5410	5410	0
523	20241004	100600	4894230	5410	5410	5410	5410	0
524	20241004	100500	4894230	5410	5410	5410	5410	0
525	20241004	100400	4894230	5410	5410	5410	5410	2
526	20241004	100300	4883410	5430	5430	5430	5430	0
527	20241004	100200	4883410	5430	5430	5430	5430	0
528	20241004	100100	4883410	5430	5430	5430	5430	0
529	20241004	100000	4883410	5430	5430	5430	5430	0
530	20241004	095900	4883410	5430	5430	5430	5430	0
531	20241004	095800	4883410	5430	5430	5430	5430	0
532	20241004	095700	4883410	5430	5430	5430	5430	0
533	20241004	095600	4883410	5430	5430	5430	5430	0
534	20241004	095500	4883410	5430	5430	5430	5430	0
535	20241004	095400	4883410	5430	5430	5430	5430	0
536	20241004	095300	4883410	5430	5430	5430	5430	9
537	20241004	095200	4834540	5380	5380	5380	5380	0
538	20241004	095100	4834540	5380	5380	5380	5380	0
539	20241004	095000	4834540	5380	5380	5380	5380	0
540	20241004	094900	4834540	5380	5380	5380	5380	0
541	20241004	094800	4834540	5380	5380	5380	5380	0
542	20241004	094700	4834540	5380	5380	5380	5380	0
543	20241004	094600	4834540	5380	5380	5380	5380	0
544	20241004	094500	4834540	5380	5380	5380	5380	2
545	20241004	094400	4823780	5450	5450	5450	5450	1
546	20241004	094300	4818330	5440	5380	5440	5380	77
547	20241004	094200	4401820	5330	5330	5330	5330	30
548	20241004	094100	4241920	5330	5330	5330	5330	0
549	20241004	094000	4241920	5330	5330	5330	5330	0
550	20241004	093900	4241920	5330	5330	5330	5330	1
551	20241004	093800	4236590	5340	5340	5340	5340	0
552	20241004	093700	4236590	5340	5340	5340	5340	0
553	20241004	093600	4236590	5340	5340	5340	5340	0
554	20241004	093500	4236590	5340	5340	5340	5340	0
555	20241004	093400	4236590	5340	5340	5340	5340	0
556	20241004	093300	4236590	5340	5340	5340	5340	0
557	20241004	093200	4236590	5340	5340	5340	5340	0
558	20241004	093100	4236590	5340	5340	5340	5340	0
559	20241004	093000	4236590	5340	5340	5340	5340	0
560	20241004	092900	4236590	5340	5340	5340	5340	0
561	20241004	092800	4236590	5340	5340	5340	5340	0
562	20241004	092700	4236590	5340	5340	5340	5340	10
563	20241004	092600	4183190	5340	5340	5340	5340	0
564	20241004	092500	4183190	5340	5340	5340	5340	17
565	20241004	092400	4092410	5340	5340	5340	5340	0
566	20241004	092300	4092410	5340	5340	5340	5340	174
567	20241004	092200	3163250	5330	5330	5330	5330	0
568	20241004	092100	3163250	5330	5330	5330	5330	0
569	20241004	092000	3163250	5330	5330	5330	5330	0
570	20241004	091900	3163250	5330	5330	5330	5330	0
571	20241004	091800	3163250	5330	5330	5330	5330	0
572	20241004	091700	3163250	5330	5330	5330	5330	0
573	20241004	091600	3163250	5330	5330	5330	5330	0
574	20241004	091500	3163250	5330	5330	5330	5330	0
575	20241004	091400	3163250	5330	5330	5330	5330	0
576	20241004	091300	3163250	5330	5330	5330	5330	131
577	20241004	091200	2465020	5340	5340	5340	5340	1
578	20241004	091100	2459680	5350	5350	5350	5350	0
579	20241004	091000	2459680	5350	5350	5350	5350	0
580	20241004	090900	2459680	5350	5350	5350	5350	0
581	20241004	090800	2459680	5350	5350	5350	5350	0
582	20241004	090700	2459680	5350	5350	5350	5350	0
583	20241004	090600	2459680	5350	5350	5350	5350	258
584	20241004	090500	1079380	5350	5350	5350	5350	0
585	20241004	090400	1079380	5350	5350	5350	5350	0
586	20241004	090300	1079380	5350	5350	5350	5350	0
587	20241004	090200	1079380	5350	5350	5350	5350	0
588	20241004	090100	1079380	5350	5350	5350	5350	0
589	20241004	090000	1079380	5350	5340	5350	5340	202