KissMeData/045520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193000	8524310	5340	5340	5340	5340	40
3	20241014	192900	8524310	5340	5340	5340	5340	0
4	20241014	192800	8524310	5340	5340	5340	5340	0
5	20241014	192700	8524310	5340	5340	5340	5340	0
6	20241014	192600	8524310	5340	5340	5340	5340	0
7	20241014	192500	8524310	5340	5340	5340	5340	0
8	20241014	192400	8524310	5340	5340	5340	5340	0
9	20241014	192300	8524310	5340	5340	5340	5340	0
10	20241014	192200	8524310	5340	5340	5340	5340	0
11	20241014	192100	8524310	5340	5340	5340	5340	0
12	20241014	192000	8524310	5340	5340	5340	5340	0
13	20241014	191900	8524310	5340	5340	5340	5340	0
14	20241014	191800	8524310	5340	5340	5340	5340	0
15	20241014	191700	8524310	5340	5340	5340	5340	0
16	20241014	191600	8524310	5340	5340	5340	5340	0
17	20241014	191500	8524310	5340	5340	5340	5340	0
18	20241014	191400	8524310	5340	5340	5340	5340	0
19	20241014	191300	8524310	5340	5340	5340	5340	0
20	20241014	191200	8524310	5340	5340	5340	5340	0
21	20241014	191100	8524310	5340	5340	5340	5340	0
22	20241014	191000	8524310	5340	5340	5340	5340	0
23	20241014	190900	8524310	5340	5340	5340	5340	0
24	20241014	190800	8524310	5340	5340	5340	5340	0
25	20241014	190700	8524310	5340	5340	5340	5340	0
26	20241014	190600	8524310	5340	5340	5340	5340	0
27	20241014	190500	8524310	5340	5340	5340	5340	0
28	20241014	190400	8524310	5340	5340	5340	5340	0
29	20241014	190300	8524310	5340	5340	5340	5340	0
30	20241014	190200	8524310	5340	5340	5340	5340	0
31	20241014	190100	8524310	5340	5340	5340	5340	0
32	20241014	190000	8524310	5340	5340	5340	5340	40
33	20241014	185900	8524310	5340	5340	5340	5340	0
34	20241014	185800	8524310	5340	5340	5340	5340	0
35	20241014	185700	8524310	5340	5340	5340	5340	0
36	20241014	185600	8524310	5340	5340	5340	5340	0
37	20241014	185500	8524310	5340	5340	5340	5340	0
38	20241014	185400	8524310	5340	5340	5340	5340	0
39	20241014	185300	8524310	5340	5340	5340	5340	0
40	20241014	185200	8524310	5340	5340	5340	5340	0
41	20241014	185100	8524310	5340	5340	5340	5340	0
42	20241014	185000	8524310	5340	5340	5340	5340	0
43	20241014	184900	8524310	5340	5340	5340	5340	0
44	20241014	184800	8524310	5340	5340	5340	5340	0
45	20241014	184700	8524310	5340	5340	5340	5340	0
46	20241014	184600	8524310	5340	5340	5340	5340	0
47	20241014	184500	8524310	5340	5340	5340	5340	0
48	20241014	184400	8524310	5340	5340	5340	5340	0
49	20241014	184300	8524310	5340	5340	5340	5340	0
50	20241014	184200	8524310	5340	5340	5340	5340	0
51	20241014	184100	8524310	5340	5340	5340	5340	0
52	20241014	184000	8524310	5340	5340	5340	5340	0
53	20241014	183900	8524310	5340	5340	5340	5340	0
54	20241014	183800	8524310	5340	5340	5340	5340	0
55	20241014	183700	8524310	5340	5340	5340	5340	0
56	20241014	183600	8524310	5340	5340	5340	5340	0
57	20241014	183500	8524310	5340	5340	5340	5340	0
58	20241014	183400	8524310	5340	5340	5340	5340	0
59	20241014	183300	8524310	5340	5340	5340	5340	0
60	20241014	183200	8524310	5340	5340	5340	5340	0
61	20241014	183100	8524310	5340	5340	5340	5340	0
62	20241014	183000	8524310	5340	5340	5340	5340	40
63	20241014	182900	8524310	5340	5340	5340	5340	0
64	20241014	182800	8524310	5340	5340	5340	5340	0
65	20241014	182700	8524310	5340	5340	5340	5340	0
66	20241014	182600	8524310	5340	5340	5340	5340	0
67	20241014	182500	8524310	5340	5340	5340	5340	0
68	20241014	182400	8524310	5340	5340	5340	5340	0
69	20241014	182300	8524310	5340	5340	5340	5340	0
70	20241014	182200	8524310	5340	5340	5340	5340	0
71	20241014	182100	8524310	5340	5340	5340	5340	0
72	20241014	182000	8524310	5340	5340	5340	5340	0
73	20241014	181900	8524310	5340	5340	5340	5340	0
74	20241014	181800	8524310	5340	5340	5340	5340	0
75	20241014	181700	8524310	5340	5340	5340	5340	0
76	20241014	181600	8524310	5340	5340	5340	5340	0
77	20241014	181500	8524310	5340	5340	5340	5340	0
78	20241014	181400	8524310	5340	5340	5340	5340	0
79	20241014	181300	8524310	5340	5340	5340	5340	0
80	20241014	181200	8524310	5340	5340	5340	5340	0
81	20241014	181100	8524310	5340	5340	5340	5340	0
82	20241014	181000	8524310	5340	5340	5340	5340	0
83	20241014	180900	8524310	5340	5340	5340	5340	0
84	20241014	180800	8524310	5340	5340	5340	5340	0
85	20241014	180700	8524310	5340	5340	5340	5340	0
86	20241014	180600	8524310	5340	5340	5340	5340	0
87	20241014	180500	8524310	5340	5340	5340	5340	0
88	20241014	180400	8524310	5340	5340	5340	5340	0
89	20241014	180300	8524310	5340	5340	5340	5340	0
90	20241014	180200	8524310	5340	5340	5340	5340	0
91	20241014	180100	8524310	5340	5340	5340	5340	0
92	20241014	180000	8524310	5340	5340	5340	5340	40
93	20241014	175900	8524310	5340	5340	5340	5340	0
94	20241014	175800	8524310	5340	5340	5340	5340	0
95	20241014	175700	8524310	5340	5340	5340	5340	0
96	20241014	175600	8524310	5340	5340	5340	5340	0
97	20241014	175500	8524310	5340	5340	5340	5340	0
98	20241014	175400	8524310	5340	5340	5340	5340	0
99	20241014	175300	8524310	5340	5340	5340	5340	0
100	20241014	175200	8524310	5340	5340	5340	5340	0
101	20241014	175100	8524310	5340	5340	5340	5340	0
102	20241014	175000	8524310	5340	5340	5340	5340	0
103	20241014	174900	8524310	5340	5340	5340	5340	0
104	20241014	174800	8524310	5340	5340	5340	5340	0
105	20241014	174700	8524310	5340	5340	5340	5340	0
106	20241014	174600	8524310	5340	5340	5340	5340	0
107	20241014	174500	8524310	5340	5340	5340	5340	0
108	20241014	174400	8524310	5340	5340	5340	5340	0
109	20241014	174300	8524310	5340	5340	5340	5340	0
110	20241014	174200	8524310	5340	5340	5340	5340	0
111	20241014	174100	8524310	5340	5340	5340	5340	0
112	20241014	174000	8524310	5340	5340	5340	5340	0
113	20241014	173900	8524310	5340	5340	5340	5340	0
114	20241014	173800	8524310	5340	5340	5340	5340	0
115	20241014	173700	8524310	5340	5340	5340	5340	0
116	20241014	173600	8524310	5340	5340	5340	5340	0
117	20241014	173500	8524310	5340	5340	5340	5340	0
118	20241014	173400	8524310	5340	5340	5340	5340	0
119	20241014	173300	8524310	5340	5340	5340	5340	0
120	20241014	173200	8524310	5340	5340	5340	5340	0
121	20241014	173100	8524310	5340	5340	5340	5340	0
122	20241014	173000	8524310	5340	5340	5340	5340	40
123	20241014	172900	8524310	5340	5340	5340	5340	0
124	20241014	172800	8524310	5340	5340	5340	5340	0
125	20241014	172700	8524310	5340	5340	5340	5340	0
126	20241014	172600	8524310	5340	5340	5340	5340	0
127	20241014	172500	8524310	5340	5340	5340	5340	0
128	20241014	172400	8524310	5340	5340	5340	5340	0
129	20241014	172300	8524310	5340	5340	5340	5340	0
130	20241014	172200	8524310	5340	5340	5340	5340	0
131	20241014	172100	8524310	5340	5340	5340	5340	0
132	20241014	172000	8524310	5340	5340	5340	5340	0
133	20241014	171900	8524310	5340	5340	5340	5340	0
134	20241014	171800	8524310	5340	5340	5340	5340	0
135	20241014	171700	8524310	5340	5340	5340	5340	0
136	20241014	171600	8524310	5340	5340	5340	5340	0
137	20241014	171500	8524310	5340	5340	5340	5340	0
138	20241014	171400	8524310	5340	5340	5340	5340	0
139	20241014	171300	8524310	5340	5340	5340	5340	0
140	20241014	171200	8524310	5340	5340	5340	5340	0
141	20241014	171100	8524310	5340	5340	5340	5340	0
142	20241014	171000	8524310	5340	5340	5340	5340	0
143	20241014	170900	8524310	5340	5340	5340	5340	0
144	20241014	170800	8524310	5340	5340	5340	5340	0
145	20241014	170700	8524310	5340	5340	5340	5340	0
146	20241014	170600	8524310	5340	5340	5340	5340	0
147	20241014	170500	8524310	5340	5340	5340	5340	0
148	20241014	170400	8524310	5340	5340	5340	5340	0
149	20241014	170300	8524310	5340	5340	5340	5340	0
150	20241014	170200	8524310	5340	5340	5340	5340	0
151	20241014	170100	8524310	5340	5340	5340	5340	0
152	20241014	170000	8524310	5340	5340	5340	5340	40
153	20241014	165900	8524310	5340	5340	5340	5340	0
154	20241014	165800	8524310	5340	5340	5340	5340	0
155	20241014	165700	8524310	5340	5340	5340	5340	0
156	20241014	165600	8524310	5340	5340	5340	5340	0
157	20241014	165500	8524310	5340	5340	5340	5340	0
158	20241014	165400	8524310	5340	5340	5340	5340	0
159	20241014	165300	8524310	5340	5340	5340	5340	0
160	20241014	165200	8524310	5340	5340	5340	5340	0
161	20241014	165100	8524310	5340	5340	5340	5340	0
162	20241014	165000	8524310	5340	5340	5340	5340	0
163	20241014	164900	8524310	5340	5340	5340	5340	0
164	20241014	164800	8524310	5340	5340	5340	5340	0
165	20241014	164700	8524310	5340	5340	5340	5340	0
166	20241014	164600	8524310	5340	5340	5340	5340	0
167	20241014	164500	8524310	5340	5340	5340	5340	0
168	20241014	164400	8524310	5340	5340	5340	5340	0
169	20241014	164300	8524310	5340	5340	5340	5340	0
170	20241014	164200	8524310	5340	5340	5340	5340	0
171	20241014	164100	8524310	5340	5340	5340	5340	0
172	20241014	164000	8524310	5340	5340	5340	5340	0
173	20241014	163900	8524310	5340	5340	5340	5340	0
174	20241014	163800	8524310	5340	5340	5340	5340	0
175	20241014	163700	8524310	5340	5340	5340	5340	0
176	20241014	163600	8524310	5340	5340	5340	5340	0
177	20241014	163500	8524310	5340	5340	5340	5340	0
178	20241014	163400	8524310	5340	5340	5340	5340	0
179	20241014	163300	8524310	5340	5340	5340	5340	0
180	20241014	163200	8524310	5340	5340	5340	5340	0
181	20241014	163100	8524310	5340	5340	5340	5340	0
182	20241014	163000	8524310	5340	5340	5340	5340	40
183	20241014	162900	8524310	5340	5340	5340	5340	0
184	20241014	162800	8524310	5340	5340	5340	5340	0
185	20241014	162700	8524310	5340	5340	5340	5340	0
186	20241014	162600	8524310	5340	5340	5340	5340	0
187	20241014	162500	8524310	5340	5340	5340	5340	0
188	20241014	162400	8524310	5340	5340	5340	5340	0
189	20241014	162300	8524310	5340	5340	5340	5340	0
190	20241014	162200	8524310	5340	5340	5340	5340	0
191	20241014	162100	8524310	5340	5340	5340	5340	0
192	20241014	162000	8524310	5340	5340	5340	5340	0
193	20241014	161900	8524310	5340	5340	5340	5340	0
194	20241014	161800	8524310	5340	5340	5340	5340	0
195	20241014	161700	8524310	5340	5340	5340	5340	0
196	20241014	161600	8524310	5340	5340	5340	5340	0
197	20241014	161500	8524310	5340	5340	5340	5340	0
198	20241014	161400	8524310	5340	5340	5340	5340	0
199	20241014	161300	8524310	5340	5340	5340	5340	0
200	20241014	161200	8524310	5340	5340	5340	5340	0
201	20241014	161100	8524310	5340	5340	5340	5340	0
202	20241014	161000	8524310	5340	5340	5340	5340	0
203	20241014	160900	8524310	5340	5340	5340	5340	0
204	20241014	160800	8524310	5340	5340	5340	5340	0
205	20241014	160700	8524310	5340	5340	5340	5340	0
206	20241014	160600	8524310	5340	5340	5340	5340	0
207	20241014	160500	8524310	5340	5340	5340	5340	0
208	20241014	160400	8524310	5340	5340	5340	5340	0
209	20241014	160300	8524310	5340	5340	5340	5340	0
210	20241014	160200	8524310	5340	5340	5340	5340	0
211	20241014	160100	8524310	5340	5340	5340	5340	0
212	20241014	160000	8524310	5340	5340	5340	5340	40
213	20241014	155900	8524310	5340	5340	5340	5340	0
214	20241014	155800	8524310	5340	5340	5340	5340	0
215	20241014	155700	8524310	5340	5340	5340	5340	0
216	20241014	155600	8524310	5340	5340	5340	5340	0
217	20241014	155500	8524310	5340	5340	5340	5340	0
218	20241014	155400	8524310	5340	5340	5340	5340	0
219	20241014	155300	8524310	5340	5340	5340	5340	0
220	20241014	155200	8524310	5340	5340	5340	5340	0
221	20241014	155100	8524310	5340	5340	5340	5340	0
222	20241014	155000	8524310	5340	5340	5340	5340	0
223	20241014	154900	8524310	5340	5340	5340	5340	0
224	20241014	154800	8524310	5340	5340	5340	5340	0
225	20241014	154700	8524310	5340	5340	5340	5340	0
226	20241014	154600	8524310	5340	5340	5340	5340	0
227	20241014	154500	8524310	5340	5340	5340	5340	0
228	20241014	154400	8524310	5340	5340	5340	5340	0
229	20241014	154300	8524310	5340	5340	5340	5340	0
230	20241014	154200	8524310	5340	5340	5340	5340	0
231	20241014	154100	8524310	5340	5340	5340	5340	0
232	20241014	154000	8524310	5340	5340	5340	5340	0
233	20241014	153900	8524310	5340	5340	5340	5340	0
234	20241014	153800	8524310	5340	5340	5340	5340	0
235	20241014	153700	8524310	5340	5340	5340	5340	0
236	20241014	153600	8524310	5340	5340	5340	5340	0
237	20241014	153500	8524310	5340	5340	5340	5340	0
238	20241014	153400	8524310	5340	5340	5340	5340	0
239	20241014	153300	8524310	5340	5340	5340	5340	0
240	20241014	153200	8524310	5340	5340	5340	5340	0
241	20241014	153100	8524310	5340	5340	5340	5340	0
242	20241014	153000	8524310	5340	5340	5340	5340	80
243	20241014	152900	8310710	5380	5380	5380	5380	0
244	20241014	152800	8310710	5380	5380	5380	5380	0
245	20241014	152700	8310710	5380	5380	5380	5380	0
246	20241014	152600	8310710	5380	5380	5380	5380	0
247	20241014	152500	8310710	5380	5380	5380	5380	0
248	20241014	152400	8310710	5380	5380	5380	5380	0
249	20241014	152300	8310710	5380	5380	5380	5380	0
250	20241014	152200	8310710	5380	5380	5380	5380	0
251	20241014	152100	8310710	5380	5380	5380	5380	0
252	20241014	152000	8310710	5380	5380	5380	5380	0
253	20241014	151900	8310710	5380	5380	5380	5380	0
254	20241014	151800	8310710	5380	5380	5380	5380	0
255	20241014	151700	8310710	5380	5340	5380	5340	119
256	20241014	151600	7672660	5360	5360	5360	5360	0
257	20241014	151500	7672660	5360	5360	5360	5360	0
258	20241014	151400	7672660	5360	5360	5360	5360	0
259	20241014	151300	7672660	5360	5360	5360	5360	0
260	20241014	151200	7672660	5360	5360	5360	5360	10
261	20241014	151100	7619060	5350	5350	5350	5350	22
262	20241014	151000	7501360	5350	5350	5350	5350	10
263	20241014	150900	7447860	5350	5350	5350	5350	0
264	20241014	150800	7447860	5350	5350	5360	5350	61
265	20241014	150700	7121500	5350	5350	5350	5350	10
266	20241014	150600	7068000	5360	5360	5360	5360	0
267	20241014	150500	7068000	5360	5360	5360	5360	0
268	20241014	150400	7068000	5360	5360	5360	5360	0
269	20241014	150300	7068000	5360	5360	5360	5360	1
270	20241014	150200	7062640	5350	5360	5360	5350	2
271	20241014	150100	7051930	5350	5350	5350	5350	0
272	20241014	150000	7051930	5350	5350	5350	5350	5
273	20241014	145900	7025180	5360	5360	5360	5360	0
274	20241014	145800	7025180	5360	5360	5360	5360	1
275	20241014	145700	7019820	5350	5350	5350	5350	0
276	20241014	145600	7019820	5350	5350	5350	5350	3
277	20241014	145500	7003770	5360	5360	5360	5360	0
278	20241014	145400	7003770	5360	5360	5360	5360	0
279	20241014	145300	7003770	5360	5360	5360	5360	0
280	20241014	145200	7003770	5360	5360	5360	5360	0
281	20241014	145100	7003770	5360	5360	5360	5360	0
282	20241014	145000	7003770	5360	5360	5360	5360	0
283	20241014	144900	7003770	5360	5360	5360	5360	0
284	20241014	144800	7003770	5360	5360	5360	5360	0
285	20241014	144700	7003770	5360	5360	5360	5360	0
286	20241014	144600	7003770	5360	5360	5360	5360	0
287	20241014	144500	7003770	5360	5360	5360	5360	0
288	20241014	144400	7003770	5360	5360	5360	5360	0
289	20241014	144300	7003770	5360	5360	5360	5360	0
290	20241014	144200	7003770	5360	5360	5360	5360	0
291	20241014	144100	7003770	5360	5360	5360	5360	0
292	20241014	144000	7003770	5360	5360	5360	5360	0
293	20241014	143900	7003770	5360	5360	5360	5360	0
294	20241014	143800	7003770	5360	5360	5360	5360	0
295	20241014	143700	7003770	5360	5360	5360	5360	0
296	20241014	143600	7003770	5360	5360	5360	5360	0
297	20241014	143500	7003770	5360	5360	5360	5360	0
298	20241014	143400	7003770	5360	5360	5360	5360	0
299	20241014	143300	7003770	5360	5360	5360	5360	0
300	20241014	143200	7003770	5360	5360	5360	5360	0
301	20241014	143100	7003770	5360	5360	5360	5360	0
302	20241014	143000	7003770	5360	5360	5360	5360	0
303	20241014	142900	7003770	5360	5360	5360	5360	0
304	20241014	142800	7003770	5360	5360	5360	5360	0
305	20241014	142700	7003770	5360	5360	5360	5360	0
306	20241014	142600	7003770	5360	5360	5360	5360	0
307	20241014	142500	7003770	5360	5360	5360	5360	0
308	20241014	142400	7003770	5360	5360	5360	5360	0
309	20241014	142300	7003770	5360	5360	5360	5360	0
310	20241014	142200	7003770	5360	5360	5360	5360	0
311	20241014	142100	7003770	5360	5360	5360	5360	0
312	20241014	142000	7003770	5360	5360	5360	5360	0
313	20241014	141900	7003770	5360	5360	5360	5360	0
314	20241014	141800	7003770	5360	5360	5360	5360	0
315	20241014	141700	7003770	5360	5360	5360	5360	0
316	20241014	141600	7003770	5360	5360	5360	5360	0
317	20241014	141500	7003770	5360	5360	5360	5360	0
318	20241014	141400	7003770	5360	5360	5360	5360	10
319	20241014	141300	6950170	5360	5360	5360	5360	0
320	20241014	141200	6950170	5360	5360	5360	5360	1
321	20241014	141100	6944810	5360	5360	5360	5360	10
322	20241014	141000	6891210	5360	5360	5360	5360	0
323	20241014	140900	6891210	5360	5360	5360	5360	0
324	20241014	140800	6891210	5360	5360	5360	5360	0
325	20241014	140700	6891210	5360	5360	5360	5360	0
326	20241014	140600	6891210	5360	5360	5360	5360	0
327	20241014	140500	6891210	5360	5360	5360	5360	0
328	20241014	140400	6891210	5360	5360	5360	5360	0
329	20241014	140300	6891210	5360	5360	5360	5360	0
330	20241014	140200	6891210	5360	5360	5360	5360	0
331	20241014	140100	6891210	5360	5360	5360	5360	1
332	20241014	140000	6885850	5360	5350	5360	5350	2
333	20241014	135900	6875140	5360	5350	5360	5350	10
334	20241014	135800	6821590	5360	5360	5360	5350	5
335	20241014	135700	6794810	5350	5360	5360	5350	7
336	20241014	135600	6757320	5350	5350	5360	5350	5
337	20241014	135500	6730550	5360	5350	5360	5350	2
338	20241014	135400	6719840	5360	5350	5360	5350	2
339	20241014	135300	6709130	5360	5360	5360	5360	0
340	20241014	135200	6709130	5360	5360	5360	5360	0
341	20241014	135100	6709130	5360	5360	5360	5360	0
342	20241014	135000	6709130	5360	5360	5360	5360	0
343	20241014	134900	6709130	5360	5360	5360	5360	0
344	20241014	134800	6709130	5360	5360	5360	5360	0
345	20241014	134700	6709130	5360	5360	5360	5360	0
346	20241014	134600	6709130	5360	5360	5360	5360	0
347	20241014	134500	6709130	5360	5360	5360	5360	0
348	20241014	134400	6709130	5360	5360	5360	5360	0
349	20241014	134300	6709130	5360	5360	5360	5360	0
350	20241014	134200	6709130	5360	5350	5360	5350	2
351	20241014	134100	6698420	5360	5360	5360	5360	2
352	20241014	134000	6687700	5350	5350	5350	5350	1
353	20241014	133900	6682350	5360	5350	5360	5350	2
354	20241014	133800	6671640	5340	5340	5340	5340	0
355	20241014	133700	6671640	5340	5340	5340	5340	0
356	20241014	133600	6671640	5340	5340	5340	5340	0
357	20241014	133500	6671640	5340	5340	5340	5340	1
358	20241014	133400	6666300	5360	5360	5360	5360	0
359	20241014	133300	6666300	5360	5360	5360	5360	0
360	20241014	133200	6666300	5360	5360	5360	5360	0
361	20241014	133100	6666300	5360	5360	5360	5360	0
362	20241014	133000	6666300	5360	5360	5360	5360	0
363	20241014	132900	6666300	5360	5360	5360	5360	0
364	20241014	132800	6666300	5360	5360	5360	5360	0
365	20241014	132700	6666300	5360	5360	5360	5360	0
366	20241014	132600	6666300	5360	5360	5360	5360	0
367	20241014	132500	6666300	5360	5360	5360	5360	0
368	20241014	132400	6666300	5360	5360	5360	5360	0
369	20241014	132300	6666300	5360	5360	5360	5360	0
370	20241014	132200	6666300	5360	5360	5360	5360	0
371	20241014	132100	6666300	5360	5360	5360	5360	0
372	20241014	132000	6666300	5360	5360	5360	5360	0
373	20241014	131900	6666300	5360	5360	5360	5360	0
374	20241014	131800	6666300	5360	5360	5360	5360	0
375	20241014	131700	6666300	5360	5360	5360	5360	0
376	20241014	131600	6666300	5360	5360	5360	5360	0
377	20241014	131500	6666300	5360	5360	5360	5360	0
378	20241014	131400	6666300	5360	5360	5360	5360	0
379	20241014	131300	6666300	5360	5360	5360	5360	0
380	20241014	131200	6666300	5360	5360	5360	5360	0
381	20241014	131100	6666300	5360	5360	5360	5360	0
382	20241014	131000	6666300	5360	5360	5360	5360	0
383	20241014	130900	6666300	5360	5360	5360	5360	0
384	20241014	130800	6666300	5360	5360	5360	5360	0
385	20241014	130700	6666300	5360	5360	5360	5360	0
386	20241014	130600	6666300	5360	5360	5360	5360	0
387	20241014	130500	6666300	5360	5360	5360	5360	1
388	20241014	130400	6660940	5360	5360	5360	5360	0
389	20241014	130300	6660940	5360	5360	5360	5360	0
390	20241014	130200	6660940	5360	5360	5360	5360	5
391	20241014	130100	6634140	5360	5360	5360	5360	0
392	20241014	130000	6634140	5360	5360	5360	5360	0
393	20241014	125900	6634140	5360	5360	5360	5360	0
394	20241014	125800	6634140	5360	5350	5360	5350	4
395	20241014	125700	6612730	5350	5350	5350	5350	0
396	20241014	125600	6612730	5350	5340	5350	5340	101
397	20241014	125500	6072390	5350	5350	5350	5350	0
398	20241014	125400	6072390	5350	5350	5350	5350	0
399	20241014	125300	6072390	5350	5350	5350	5350	0
400	20241014	125200	6072390	5350	5350	5350	5350	0
401	20241014	125100	6072390	5350	5350	5350	5350	0
402	20241014	125000	6072390	5350	5340	5350	5340	2
403	20241014	124900	6061700	5350	5340	5350	5340	2
404	20241014	124800	6051010	5340	5340	5340	5340	1
405	20241014	124700	6045670	5350	5350	5350	5350	0
406	20241014	124600	6045670	5350	5350	5350	5350	0
407	20241014	124500	6045670	5350	5350	5350	5350	0
408	20241014	124400	6045670	5350	5350	5350	5350	0
409	20241014	124300	6045670	5350	5350	5350	5350	0
410	20241014	124200	6045670	5350	5350	5350	5350	0
411	20241014	124100	6045670	5350	5350	5350	5350	0
412	20241014	124000	6045670	5350	5350	5350	5350	0
413	20241014	123900	6045670	5350	5350	5350	5340	6
414	20241014	123800	6013590	5340	5340	5350	5340	5
415	20241014	123700	5986870	5350	5350	5350	5350	0
416	20241014	123600	5986870	5350	5350	5350	5350	0
417	20241014	123500	5986870	5350	5350	5350	5350	0
418	20241014	123400	5986870	5350	5350	5350	5350	0
419	20241014	123300	5986870	5350	5350	5350	5350	0
420	20241014	123200	5986870	5350	5320	5350	5320	4
421	20241014	123100	5965520	5350	5350	5350	5320	9
422	20241014	123000	5917490	5320	5320	5350	5320	11
423	20241014	122900	5858820	5340	5320	5350	5320	10
424	20241014	122800	5805480	5350	5320	5350	5320	10
425	20241014	122700	5752130	5350	5340	5350	5320	10
426	20241014	122600	5698770	5320	5320	5340	5320	9
427	20241014	122500	5650810	5340	5310	5350	5310	12
428	20241014	122400	5586860	5340	5310	5340	5310	9
429	20241014	122300	5538920	5340	5310	5340	5300	5
430	20241014	122200	5512310	5330	5330	5330	5330	1
431	20241014	122100	5506980	5300	5300	5330	5300	9
432	20241014	122000	5459190	5320	5330	5330	5300	9
433	20241014	121900	5411370	5300	5300	5320	5300	11
434	20241014	121800	5352990	5320	5300	5320	5300	9
435	20241014	121700	5305250	5300	5300	5300	5300	0
436	20241014	121600	5305250	5300	5300	5300	5300	0
437	20241014	121500	5305250	5300	5300	5300	5300	0
438	20241014	121400	5305250	5300	5300	5300	5300	0
439	20241014	121300	5305250	5300	5300	5300	5300	5
440	20241014	121200	5278750	5300	5300	5300	5300	0
441	20241014	121100	5278750	5300	5300	5300	5300	2
442	20241014	121000	5268150	5300	5300	5300	5300	0
443	20241014	120900	5268150	5300	5300	5300	5300	0
444	20241014	120800	5268150	5300	5300	5300	5300	1
445	20241014	120700	5262850	5300	5300	5300	5300	0
446	20241014	120600	5262850	5300	5300	5300	5300	0
447	20241014	120500	5262850	5300	5300	5300	5300	1
448	20241014	120400	5257550	5300	5300	5300	5300	0
449	20241014	120300	5257550	5300	5300	5300	5300	0
450	20241014	120200	5257550	5300	5300	5300	5300	0
451	20241014	120100	5257550	5300	5300	5300	5300	0
452	20241014	120000	5257550	5300	5300	5300	5300	0
453	20241014	115900	5257550	5300	5300	5300	5300	0
454	20241014	115800	5257550	5300	5300	5300	5300	0
455	20241014	115700	5257550	5300	5300	5300	5300	0
456	20241014	115600	5257550	5300	5300	5300	5300	0
457	20241014	115500	5257550	5300	5300	5300	5300	0
458	20241014	115400	5257550	5300	5300	5300	5300	0
459	20241014	115300	5257550	5300	5300	5300	5300	2
460	20241014	115200	5246950	5300	5300	5300	5300	5
461	20241014	115100	5220450	5300	5300	5300	5300	100
462	20241014	115000	4690450	5300	5300	5300	5300	0
463	20241014	114900	4690450	5300	5300	5300	5300	0
464	20241014	114800	4690450	5300	5300	5300	5300	0
465	20241014	114700	4690450	5300	5300	5300	5300	0
466	20241014	114600	4690450	5300	5300	5300	5300	0
467	20241014	114500	4690450	5300	5300	5300	5300	0
468	20241014	114400	4690450	5300	5300	5300	5300	0
469	20241014	114300	4690450	5300	5300	5300	5300	0
470	20241014	114200	4690450	5300	5300	5300	5300	0
471	20241014	114100	4690450	5300	5300	5300	5300	0
472	20241014	114000	4690450	5300	5300	5300	5300	0
473	20241014	113900	4690450	5300	5300	5300	5300	0
474	20241014	113800	4690450	5300	5300	5300	5300	2
475	20241014	113700	4679850	5290	5290	5290	5290	0
476	20241014	113600	4679850	5290	5290	5290	5290	0
477	20241014	113500	4679850	5290	5290	5290	5290	0
478	20241014	113400	4679850	5290	5290	5290	5290	0
479	20241014	113300	4679850	5290	5300	5300	5290	84
480	20241014	113200	4234990	5300	5300	5300	5300	2
481	20241014	113100	4224390	5310	5310	5310	5310	1
482	20241014	113000	4219080	5310	5310	5310	5310	0
483	20241014	112900	4219080	5310	5310	5310	5310	0
484	20241014	112800	4219080	5310	5310	5310	5310	0
485	20241014	112700	4219080	5310	5310	5310	5310	1
486	20241014	112600	4213770	5300	5300	5300	5300	0
487	20241014	112500	4213770	5300	5300	5300	5300	0
488	20241014	112400	4213770	5300	5300	5300	5300	0
489	20241014	112300	4213770	5300	5300	5300	5300	0
490	20241014	112200	4213770	5300	5300	5300	5300	0
491	20241014	112100	4213770	5300	5300	5320	5300	3
492	20241014	112000	4197850	5300	5300	5300	5300	0
493	20241014	111900	4197850	5300	5300	5300	5300	0
494	20241014	111800	4197850	5300	5300	5300	5300	0
495	20241014	111700	4197850	5300	5300	5300	5300	0
496	20241014	111600	4197850	5300	5300	5300	5300	0
497	20241014	111500	4197850	5300	5300	5300	5300	0
498	20241014	111400	4197850	5300	5300	5300	5300	0
499	20241014	111300	4197850	5300	5300	5300	5300	9
500	20241014	111200	4150150	5310	5310	5310	5310	0
501	20241014	111100	4150150	5310	5310	5310	5310	0
502	20241014	111000	4150150	5310	5310	5310	5310	0
503	20241014	110900	4150150	5310	5310	5310	5310	0
504	20241014	110800	4150150	5310	5310	5310	5310	0
505	20241014	110700	4150150	5310	5310	5310	5310	0
506	20241014	110600	4150150	5310	5310	5310	5310	0
507	20241014	110500	4150150	5310	5310	5310	5310	0
508	20241014	110400	4150150	5310	5310	5310	5310	0
509	20241014	110300	4150150	5310	5310	5310	5310	0
510	20241014	110200	4150150	5310	5300	5310	5300	34
511	20241014	110100	3969620	5290	5290	5290	5290	0
512	20241014	110000	3969620	5290	5290	5300	5290	15
513	20241014	105900	3890250	5290	5290	5290	5290	0
514	20241014	105800	3890250	5290	5300	5300	5290	200
515	20241014	105700	2832200	5310	5310	5310	5310	0
516	20241014	105600	2832200	5310	5310	5310	5310	0
517	20241014	105500	2832200	5310	5310	5310	5310	0
518	20241014	105400	2832200	5310	5310	5310	5310	0
519	20241014	105300	2832200	5310	5310	5310	5310	2
520	20241014	105200	2821580	5310	5310	5310	5310	0
521	20241014	105100	2821580	5310	5310	5310	5310	0
522	20241014	105000	2821580	5310	5310	5310	5310	0
523	20241014	104900	2821580	5310	5310	5310	5310	0
524	20241014	104800	2821580	5310	5310	5310	5310	2
525	20241014	104700	2810960	5300	5300	5300	5300	0
526	20241014	104600	2810960	5300	5300	5300	5300	21
527	20241014	104500	2699660	5310	5310	5310	5310	0
528	20241014	104400	2699660	5310	5310	5310	5310	0
529	20241014	104300	2699660	5310	5310	5310	5310	0
530	20241014	104200	2699660	5310	5310	5310	5310	0
531	20241014	104100	2699660	5310	5310	5310	5310	0
532	20241014	104000	2699660	5310	5310	5310	5310	0
533	20241014	103900	2699660	5310	5310	5310	5310	0
534	20241014	103800	2699660	5310	5310	5310	5310	0
535	20241014	103700	2699660	5310	5310	5310	5310	0
536	20241014	103600	2699660	5310	5310	5310	5310	16
537	20241014	103500	2614700	5310	5310	5310	5310	0
538	20241014	103400	2614700	5310	5310	5310	5310	0
539	20241014	103300	2614700	5310	5310	5310	5310	0
540	20241014	103200	2614700	5310	5340	5340	5310	134
541	20241014	103100	1902610	5350	5350	5350	5350	0
542	20241014	103000	1902610	5350	5350	5350	5350	0
543	20241014	102900	1902610	5350	5350	5350	5350	0
544	20241014	102800	1902610	5350	5350	5350	5350	12
545	20241014	102700	1838410	5350	5350	5350	5350	0
546	20241014	102600	1838410	5350	5350	5350	5350	10
547	20241014	102500	1784910	5350	5350	5350	5350	0
548	20241014	102400	1784910	5350	5350	5350	5350	0
549	20241014	102300	1784910	5350	5350	5350	5350	1
550	20241014	102200	1779560	5340	5340	5340	5340	45
551	20241014	102100	1539260	5340	5340	5340	5340	46
552	20241014	102000	1293620	5350	5350	5350	5350	0
553	20241014	101900	1293620	5350	5350	5350	5350	0
554	20241014	101800	1293620	5350	5350	5350	5350	0
555	20241014	101700	1293620	5350	5350	5350	5350	0
556	20241014	101600	1293620	5350	5350	5350	5350	0
557	20241014	101500	1293620	5350	5350	5350	5350	0
558	20241014	101400	1293620	5350	5350	5350	5350	0
559	20241014	101300	1293620	5350	5350	5350	5350	1
560	20241014	101200	1288270	5340	5340	5340	5340	1
561	20241014	101100	1282930	5360	5360	5360	5360	0
562	20241014	101000	1282930	5360	5360	5360	5360	0
563	20241014	100900	1282930	5360	5360	5360	5360	0
564	20241014	100800	1282930	5360	5360	5360	5360	0
565	20241014	100700	1282930	5360	5360	5360	5360	0
566	20241014	100600	1282930	5360	5360	5360	5360	1
567	20241014	100500	1277570	5360	5360	5360	5360	0
568	20241014	100400	1277570	5360	5360	5360	5360	0
569	20241014	100300	1277570	5360	5360	5360	5360	0
570	20241014	100200	1277570	5360	5360	5360	5360	0
571	20241014	100100	1277570	5360	5350	5360	5340	149
572	20241014	100000	480420	5350	5350	5350	5350	0
573	20241014	095900	480420	5350	5350	5350	5350	0
574	20241014	095800	480420	5350	5350	5350	5350	0
575	20241014	095700	480420	5350	5350	5350	5350	0
576	20241014	095600	480420	5350	5350	5350	5350	0
577	20241014	095500	480420	5350	5350	5350	5350	0
578	20241014	095400	480420	5350	5350	5350	5350	1
579	20241014	095300	475070	5330	5330	5330	5330	0
580	20241014	095200	475070	5330	5330	5330	5330	1
581	20241014	095100	469740	5350	5350	5350	5350	0
582	20241014	095000	469740	5350	5350	5350	5350	0
583	20241014	094900	469740	5350	5330	5350	5330	2
584	20241014	094800	459060	5350	5350	5350	5350	0
585	20241014	094700	459060	5350	5320	5350	5320	2
586	20241014	094600	448390	5350	5320	5350	5320	11
587	20241014	094500	389840	5320	5320	5320	5320	10
588	20241014	094400	336640	5320	5320	5320	5320	1
589	20241014	094300	331320	5310	5310	5310	5310	2
590	20241014	094200	320700	5320	5320	5320	5320	0
591	20241014	094100	320700	5320	5320	5320	5320	2
592	20241014	094000	310060	5310	5310	5310	5310	0
593	20241014	093900	310060	5310	5310	5310	5310	0
594	20241014	093800	310060	5310	5310	5310	5310	0
595	20241014	093700	310060	5310	5310	5310	5310	1
596	20241014	093600	304750	5350	5350	5350	5350	0
597	20241014	093500	304750	5350	5350	5350	5350	0
598	20241014	093400	304750	5350	5350	5350	5350	0
599	20241014	093300	304750	5350	5350	5350	5350	0
600	20241014	093200	304750	5350	5350	5350	5350	0
601	20241014	093100	304750	5350	5350	5350	5350	0
602	20241014	093000	304750	5350	5350	5350	5350	0
603	20241014	092900	304750	5350	5350	5350	5350	0
604	20241014	092800	304750	5350	5350	5350	5350	0
605	20241014	092700	304750	5350	5350	5350	5350	0
606	20241014	092600	304750	5350	5350	5350	5350	0
607	20241014	092500	304750	5350	5350	5350	5350	0
608	20241014	092400	304750	5350	5350	5350	5350	0
609	20241014	092300	304750	5350	5350	5350	5350	0
610	20241014	092200	304750	5350	5350	5350	5350	0
611	20241014	092100	304750	5350	5350	5350	5350	0
612	20241014	092000	304750	5350	5350	5350	5350	0
613	20241014	091900	304750	5350	5350	5350	5350	0
614	20241014	091800	304750	5350	5320	5360	5320	3
615	20241014	091700	288720	5340	5340	5340	5340	0
616	20241014	091600	288720	5340	5340	5340	5340	0
617	20241014	091500	288720	5340	5320	5340	5320	2
618	20241014	091400	278060	5350	5320	5360	5320	6
619	20241014	091300	246030	5340	5340	5340	5340	0
620	20241014	091200	246030	5340	5340	5340	5340	0
621	20241014	091100	246030	5340	5340	5340	5340	0
622	20241014	091000	246030	5340	5360	5360	5320	4
623	20241014	090900	224660	5370	5370	5370	5370	0
624	20241014	090800	224660	5370	5370	5370	5370	0
625	20241014	090700	224660	5370	5370	5370	5370	0
626	20241014	090600	224660	5370	5370	5370	5370	0
627	20241014	090500	224660	5370	5370	5370	5370	0
628	20241014	090400	224660	5370	5370	5370	5370	0
629	20241014	090300	224660	5370	5370	5370	5370	0
630	20241014	090200	224660	5370	5360	5370	5360	29
631	20241014	090100	69210	5360	5340	5360	5340	6
632	20241014	090000	37150	5310	5300	5310	5300	7