KissMeData/054800/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193900	14294630	9230	9230	9230	9230	172
3	20241011	193800	14294630	9230	9230	9230	9230	0
4	20241011	193700	14294630	9230	9230	9230	9230	0
5	20241011	193600	14294630	9230	9230	9230	9230	0
6	20241011	193500	14294630	9230	9230	9230	9230	0
7	20241011	193400	14294630	9230	9230	9230	9230	0
8	20241011	193300	14294630	9230	9230	9230	9230	0
9	20241011	193200	14294630	9230	9230	9230	9230	0
10	20241011	193100	14294630	9230	9230	9230	9230	0
11	20241011	193000	14294630	9230	9230	9230	9230	0
12	20241011	192900	14294630	9230	9230	9230	9230	0
13	20241011	192800	14294630	9230	9230	9230	9230	0
14	20241011	192700	14294630	9230	9230	9230	9230	0
15	20241011	192600	14294630	9230	9230	9230	9230	0
16	20241011	192500	14294630	9230	9230	9230	9230	0
17	20241011	192400	14294630	9230	9230	9230	9230	0
18	20241011	192300	14294630	9230	9230	9230	9230	0
19	20241011	192200	14294630	9230	9230	9230	9230	0
20	20241011	192100	14294630	9230	9230	9230	9230	0
21	20241011	192000	14294630	9230	9230	9230	9230	0
22	20241011	191900	14294630	9230	9230	9230	9230	0
23	20241011	191800	14294630	9230	9230	9230	9230	0
24	20241011	191700	14294630	9230	9230	9230	9230	0
25	20241011	191600	14294630	9230	9230	9230	9230	0
26	20241011	191500	14294630	9230	9230	9230	9230	0
27	20241011	191400	14294630	9230	9230	9230	9230	0
28	20241011	191300	14294630	9230	9230	9230	9230	0
29	20241011	191200	14294630	9230	9230	9230	9230	0
30	20241011	191100	14294630	9230	9230	9230	9230	0
31	20241011	191000	14294630	9230	9230	9230	9230	0
32	20241011	190900	14294630	9230	9230	9230	9230	172
33	20241011	190800	14294630	9230	9230	9230	9230	0
34	20241011	190700	14294630	9230	9230	9230	9230	0
35	20241011	190600	14294630	9230	9230	9230	9230	0
36	20241011	190500	14294630	9230	9230	9230	9230	0
37	20241011	190400	14294630	9230	9230	9230	9230	0
38	20241011	190300	14294630	9230	9230	9230	9230	0
39	20241011	190200	14294630	9230	9230	9230	9230	0
40	20241011	190100	14294630	9230	9230	9230	9230	0
41	20241011	190000	14294630	9230	9230	9230	9230	0
42	20241011	185900	14294630	9230	9230	9230	9230	0
43	20241011	185800	14294630	9230	9230	9230	9230	0
44	20241011	185700	14294630	9230	9230	9230	9230	0
45	20241011	185600	14294630	9230	9230	9230	9230	0
46	20241011	185500	14294630	9230	9230	9230	9230	0
47	20241011	185400	14294630	9230	9230	9230	9230	0
48	20241011	185300	14294630	9230	9230	9230	9230	0
49	20241011	185200	14294630	9230	9230	9230	9230	0
50	20241011	185100	14294630	9230	9230	9230	9230	0
51	20241011	185000	14294630	9230	9230	9230	9230	0
52	20241011	184900	14294630	9230	9230	9230	9230	0
53	20241011	184800	14294630	9230	9230	9230	9230	0
54	20241011	184700	14294630	9230	9230	9230	9230	0
55	20241011	184600	14294630	9230	9230	9230	9230	0
56	20241011	184500	14294630	9230	9230	9230	9230	0
57	20241011	184400	14294630	9230	9230	9230	9230	0
58	20241011	184300	14294630	9230	9230	9230	9230	0
59	20241011	184200	14294630	9230	9230	9230	9230	0
60	20241011	184100	14294630	9230	9230	9230	9230	0
61	20241011	184000	14294630	9230	9230	9230	9230	0
62	20241011	183900	14294630	9230	9230	9230	9230	172
63	20241011	183800	14294630	9230	9230	9230	9230	0
64	20241011	183700	14294630	9230	9230	9230	9230	0
65	20241011	183600	14294630	9230	9230	9230	9230	0
66	20241011	183500	14294630	9230	9230	9230	9230	0
67	20241011	183400	14294630	9230	9230	9230	9230	0
68	20241011	183300	14294630	9230	9230	9230	9230	0
69	20241011	183200	14294630	9230	9230	9230	9230	0
70	20241011	183100	14294630	9230	9230	9230	9230	0
71	20241011	183000	14294630	9230	9230	9230	9230	0
72	20241011	182900	14294630	9230	9230	9230	9230	0
73	20241011	182800	14294630	9230	9230	9230	9230	0
74	20241011	182700	14294630	9230	9230	9230	9230	0
75	20241011	182600	14294630	9230	9230	9230	9230	0
76	20241011	182500	14294630	9230	9230	9230	9230	0
77	20241011	182400	14294630	9230	9230	9230	9230	0
78	20241011	182300	14294630	9230	9230	9230	9230	0
79	20241011	182200	14294630	9230	9230	9230	9230	0
80	20241011	182100	14294630	9230	9230	9230	9230	0
81	20241011	182000	14294630	9230	9230	9230	9230	0
82	20241011	181900	14294630	9230	9230	9230	9230	0
83	20241011	181800	14294630	9230	9230	9230	9230	0
84	20241011	181700	14294630	9230	9230	9230	9230	0
85	20241011	181600	14294630	9230	9230	9230	9230	0
86	20241011	181500	14294630	9230	9230	9230	9230	0
87	20241011	181400	14294630	9230	9230	9230	9230	0
88	20241011	181300	14294630	9230	9230	9230	9230	0
89	20241011	181200	14294630	9230	9230	9230	9230	0
90	20241011	181100	14294630	9230	9230	9230	9230	0
91	20241011	181000	14294630	9230	9230	9230	9230	0
92	20241011	180900	14294630	9230	9230	9230	9230	172
93	20241011	180800	14294630	9230	9230	9230	9230	0
94	20241011	180700	14294630	9230	9230	9230	9230	0
95	20241011	180600	14294630	9230	9230	9230	9230	0
96	20241011	180500	14294630	9230	9230	9230	9230	0
97	20241011	180400	14294630	9230	9230	9230	9230	0
98	20241011	180300	14294630	9230	9230	9230	9230	0
99	20241011	180200	14294630	9230	9230	9230	9230	0
100	20241011	180100	14294630	9230	9230	9230	9230	0
101	20241011	180000	14294630	9230	9230	9230	9230	0
102	20241011	175900	14294630	9230	9230	9230	9230	0
103	20241011	175800	14294630	9230	9230	9230	9230	0
104	20241011	175700	14294630	9230	9230	9230	9230	0
105	20241011	175600	14294630	9230	9230	9230	9230	0
106	20241011	175500	14294630	9230	9230	9230	9230	0
107	20241011	175400	14294630	9230	9230	9230	9230	0
108	20241011	175300	14294630	9230	9230	9230	9230	0
109	20241011	175200	14294630	9230	9230	9230	9230	0
110	20241011	175100	14294630	9230	9230	9230	9230	0
111	20241011	175000	14294630	9230	9230	9230	9230	0
112	20241011	174900	14294630	9230	9230	9230	9230	0
113	20241011	174800	14294630	9230	9230	9230	9230	0
114	20241011	174700	14294630	9230	9230	9230	9230	0
115	20241011	174600	14294630	9230	9230	9230	9230	0
116	20241011	174500	14294630	9230	9230	9230	9230	0
117	20241011	174400	14294630	9230	9230	9230	9230	0
118	20241011	174300	14294630	9230	9230	9230	9230	0
119	20241011	174200	14294630	9230	9230	9230	9230	0
120	20241011	174100	14294630	9230	9230	9230	9230	0
121	20241011	174000	14294630	9230	9230	9230	9230	0
122	20241011	173900	14294630	9230	9230	9230	9230	172
123	20241011	173800	14294630	9230	9230	9230	9230	0
124	20241011	173700	14294630	9230	9230	9230	9230	0
125	20241011	173600	14294630	9230	9230	9230	9230	0
126	20241011	173500	14294630	9230	9230	9230	9230	0
127	20241011	173400	14294630	9230	9230	9230	9230	0
128	20241011	173300	14294630	9230	9230	9230	9230	0
129	20241011	173200	14294630	9230	9230	9230	9230	0
130	20241011	173100	14294630	9230	9230	9230	9230	0
131	20241011	173000	14294630	9230	9230	9230	9230	0
132	20241011	172900	14294630	9230	9230	9230	9230	0
133	20241011	172800	14294630	9230	9230	9230	9230	0
134	20241011	172700	14294630	9230	9230	9230	9230	0
135	20241011	172600	14294630	9230	9230	9230	9230	0
136	20241011	172500	14294630	9230	9230	9230	9230	0
137	20241011	172400	14294630	9230	9230	9230	9230	0
138	20241011	172300	14294630	9230	9230	9230	9230	0
139	20241011	172200	14294630	9230	9230	9230	9230	0
140	20241011	172100	14294630	9230	9230	9230	9230	0
141	20241011	172000	14294630	9230	9230	9230	9230	0
142	20241011	171900	14294630	9230	9230	9230	9230	0
143	20241011	171800	14294630	9230	9230	9230	9230	0
144	20241011	171700	14294630	9230	9230	9230	9230	0
145	20241011	171600	14294630	9230	9230	9230	9230	0
146	20241011	171500	14294630	9230	9230	9230	9230	0
147	20241011	171400	14294630	9230	9230	9230	9230	0
148	20241011	171300	14294630	9230	9230	9230	9230	0
149	20241011	171200	14294630	9230	9230	9230	9230	0
150	20241011	171100	14294630	9230	9230	9230	9230	0
151	20241011	171000	14294630	9230	9230	9230	9230	0
152	20241011	170900	14294630	9230	9230	9230	9230	172
153	20241011	170800	14294630	9230	9230	9230	9230	0
154	20241011	170700	14294630	9230	9230	9230	9230	0
155	20241011	170600	14294630	9230	9230	9230	9230	0
156	20241011	170500	14294630	9230	9230	9230	9230	0
157	20241011	170400	14294630	9230	9230	9230	9230	0
158	20241011	170300	14294630	9230	9230	9230	9230	0
159	20241011	170200	14294630	9230	9230	9230	9230	0
160	20241011	170100	14294630	9230	9230	9230	9230	0
161	20241011	170000	14294630	9230	9230	9230	9230	0
162	20241011	165900	14294630	9230	9230	9230	9230	0
163	20241011	165800	14294630	9230	9230	9230	9230	0
164	20241011	165700	14294630	9230	9230	9230	9230	0
165	20241011	165600	14294630	9230	9230	9230	9230	0
166	20241011	165500	14294630	9230	9230	9230	9230	0
167	20241011	165400	14294630	9230	9230	9230	9230	0
168	20241011	165300	14294630	9230	9230	9230	9230	0
169	20241011	165200	14294630	9230	9230	9230	9230	0
170	20241011	165100	14294630	9230	9230	9230	9230	0
171	20241011	165000	14294630	9230	9230	9230	9230	0
172	20241011	164900	14294630	9230	9230	9230	9230	0
173	20241011	164800	14294630	9230	9230	9230	9230	0
174	20241011	164700	14294630	9230	9230	9230	9230	0
175	20241011	164600	14294630	9230	9230	9230	9230	0
176	20241011	164500	14294630	9230	9230	9230	9230	0
177	20241011	164400	14294630	9230	9230	9230	9230	0
178	20241011	164300	14294630	9230	9230	9230	9230	0
179	20241011	164200	14294630	9230	9230	9230	9230	0
180	20241011	164100	14294630	9230	9230	9230	9230	0
181	20241011	164000	14294630	9230	9230	9230	9230	0
182	20241011	163900	14294630	9230	9230	9230	9230	172
183	20241011	163800	14294630	9230	9230	9230	9230	0
184	20241011	163700	14294630	9230	9230	9230	9230	0
185	20241011	163600	14294630	9230	9230	9230	9230	0
186	20241011	163500	14294630	9230	9230	9230	9230	0
187	20241011	163400	14294630	9230	9230	9230	9230	0
188	20241011	163300	14294630	9230	9230	9230	9230	0
189	20241011	163200	14294630	9230	9230	9230	9230	0
190	20241011	163100	14294630	9230	9230	9230	9230	0
191	20241011	163000	14294630	9230	9230	9230	9230	0
192	20241011	162900	14294630	9230	9230	9230	9230	0
193	20241011	162800	14294630	9230	9230	9230	9230	0
194	20241011	162700	14294630	9230	9230	9230	9230	0
195	20241011	162600	14294630	9230	9230	9230	9230	0
196	20241011	162500	14294630	9230	9230	9230	9230	0
197	20241011	162400	14294630	9230	9230	9230	9230	0
198	20241011	162300	14294630	9230	9230	9230	9230	0
199	20241011	162200	14294630	9230	9230	9230	9230	0
200	20241011	162100	14294630	9230	9230	9230	9230	0
201	20241011	162000	14294630	9230	9230	9230	9230	0
202	20241011	161900	14294630	9230	9230	9230	9230	0
203	20241011	161800	14294630	9230	9230	9230	9230	0
204	20241011	161700	14294630	9230	9230	9230	9230	0
205	20241011	161600	14294630	9230	9230	9230	9230	0
206	20241011	161500	14294630	9230	9230	9230	9230	0
207	20241011	161400	14294630	9230	9230	9230	9230	0
208	20241011	161300	14294630	9230	9230	9230	9230	0
209	20241011	161200	14294630	9230	9230	9230	9230	0
210	20241011	161100	14294630	9230	9230	9230	9230	0
211	20241011	161000	14294630	9230	9230	9230	9230	0
212	20241011	160900	14294630	9230	9230	9230	9230	172
213	20241011	160800	14294630	9230	9230	9230	9230	0
214	20241011	160700	14294630	9230	9230	9230	9230	0
215	20241011	160600	14294630	9230	9230	9230	9230	0
216	20241011	160500	14294630	9230	9230	9230	9230	0
217	20241011	160400	14294630	9230	9230	9230	9230	0
218	20241011	160300	14294630	9230	9230	9230	9230	0
219	20241011	160200	14294630	9230	9230	9230	9230	0
220	20241011	160100	14294630	9230	9230	9230	9230	0
221	20241011	160000	14294630	9230	9230	9230	9230	0
222	20241011	155900	14294630	9230	9230	9230	9230	0
223	20241011	155800	14294630	9230	9230	9230	9230	0
224	20241011	155700	14294630	9230	9230	9230	9230	0
225	20241011	155600	14294630	9230	9230	9230	9230	0
226	20241011	155500	14294630	9230	9230	9230	9230	0
227	20241011	155400	14294630	9230	9230	9230	9230	0
228	20241011	155300	14294630	9230	9230	9230	9230	0
229	20241011	155200	14294630	9230	9230	9230	9230	0
230	20241011	155100	14294630	9230	9230	9230	9230	0
231	20241011	155000	14294630	9230	9230	9230	9230	0
232	20241011	154900	14294630	9230	9230	9230	9230	0
233	20241011	154800	14294630	9230	9230	9230	9230	0
234	20241011	154700	14294630	9230	9230	9230	9230	0
235	20241011	154600	14294630	9230	9230	9230	9230	0
236	20241011	154500	14294630	9230	9230	9230	9230	0
237	20241011	154400	14294630	9230	9230	9230	9230	0
238	20241011	154300	14294630	9230	9230	9230	9230	0
239	20241011	154200	14294630	9230	9230	9230	9230	0
240	20241011	154100	14294630	9230	9230	9230	9230	0
241	20241011	154000	14294630	9230	9230	9230	9230	0
242	20241011	153900	14294630	9230	9230	9230	9230	172
243	20241011	153800	14294630	9230	9230	9230	9230	0
244	20241011	153700	14294630	9230	9230	9230	9230	0
245	20241011	153600	14294630	9230	9230	9230	9230	0
246	20241011	153500	14294630	9230	9230	9230	9230	0
247	20241011	153400	14294630	9230	9230	9230	9230	0
248	20241011	153300	14294630	9230	9230	9230	9230	0
249	20241011	153200	14294630	9230	9230	9230	9230	0
250	20241011	153100	14294630	9230	9230	9230	9230	0
251	20241011	153000	14294630	9230	9230	9230	9230	172
252	20241011	152900	12707070	9220	9220	9220	9220	0
253	20241011	152800	12707070	9220	9220	9220	9220	0
254	20241011	152700	12707070	9220	9220	9220	9220	0
255	20241011	152600	12707070	9220	9220	9220	9220	0
256	20241011	152500	12707070	9220	9220	9220	9220	0
257	20241011	152400	12707070	9220	9220	9220	9220	0
258	20241011	152300	12707070	9220	9220	9220	9220	0
259	20241011	152200	12707070	9220	9220	9220	9220	0
260	20241011	152100	12707070	9220	9220	9220	9220	0
261	20241011	152000	12707070	9220	9220	9220	9220	0
262	20241011	151900	12707070	9220	9180	9220	9160	94
263	20241011	151800	11844990	9220	9220	9220	9220	0
264	20241011	151700	11844990	9220	9220	9220	9220	0
265	20241011	151600	11844990	9220	9200	9220	9170	439
266	20241011	151500	7816320	9200	9200	9200	9200	0
267	20241011	151400	7816320	9200	9200	9200	9200	5
268	20241011	151300	7770320	9200	9200	9200	9200	56
269	20241011	151200	7255120	9240	9240	9240	9240	0
270	20241011	151100	7255120	9240	9240	9240	9240	0
271	20241011	151000	7255120	9240	9240	9240	9240	0
272	20241011	150900	7255120	9240	9240	9240	9240	0
273	20241011	150800	7255120	9240	9240	9240	9240	0
274	20241011	150700	7255120	9240	9240	9240	9240	0
275	20241011	150600	7255120	9240	9240	9240	9240	0
276	20241011	150500	7255120	9240	9240	9240	9240	0
277	20241011	150400	7255120	9240	9240	9240	9240	0
278	20241011	150300	7255120	9240	9240	9240	9240	0
279	20241011	150200	7255120	9240	9240	9240	9240	0
280	20241011	150100	7255120	9240	9240	9240	9240	0
281	20241011	150000	7255120	9240	9240	9240	9240	0
282	20241011	145900	7255120	9240	9240	9240	9240	0
283	20241011	145800	7255120	9240	9240	9240	9240	0
284	20241011	145700	7255120	9240	9240	9240	9240	0
285	20241011	145600	7255120	9240	9240	9240	9240	0
286	20241011	145500	7255120	9240	9240	9240	9240	0
287	20241011	145400	7255120	9240	9240	9240	9240	0
288	20241011	145300	7255120	9240	9240	9240	9240	0
289	20241011	145200	7255120	9240	9240	9240	9240	0
290	20241011	145100	7255120	9240	9240	9240	9240	0
291	20241011	145000	7255120	9240	9240	9240	9240	0
292	20241011	144900	7255120	9240	9240	9240	9240	0
293	20241011	144800	7255120	9240	9240	9240	9240	0
294	20241011	144700	7255120	9240	9240	9240	9240	0
295	20241011	144600	7255120	9240	9240	9240	9240	0
296	20241011	144500	7255120	9240	9240	9240	9240	0
297	20241011	144400	7255120	9240	9240	9240	9240	0
298	20241011	144300	7255120	9240	9240	9240	9240	0
299	20241011	144200	7255120	9240	9240	9240	9240	0
300	20241011	144100	7255120	9240	9240	9240	9240	0
301	20241011	144000	7255120	9240	9240	9240	9240	0
302	20241011	143900	7255120	9240	9240	9240	9240	0
303	20241011	143800	7255120	9240	9240	9240	9240	0
304	20241011	143700	7255120	9240	9240	9240	9240	0
305	20241011	143600	7255120	9240	9240	9240	9240	0
306	20241011	143500	7255120	9240	9240	9240	9240	0
307	20241011	143400	7255120	9240	9240	9240	9240	0
308	20241011	143300	7255120	9240	9240	9240	9240	0
309	20241011	143200	7255120	9240	9240	9240	9240	0
310	20241011	143100	7255120	9240	9240	9240	9240	0
311	20241011	143000	7255120	9240	9240	9240	9240	0
312	20241011	142900	7255120	9240	9240	9240	9240	0
313	20241011	142800	7255120	9240	9240	9240	9240	0
314	20241011	142700	7255120	9240	9240	9240	9240	0
315	20241011	142600	7255120	9240	9240	9240	9240	0
316	20241011	142500	7255120	9240	9240	9240	9240	0
317	20241011	142400	7255120	9240	9240	9240	9240	0
318	20241011	142300	7255120	9240	9240	9240	9240	0
319	20241011	142200	7255120	9240	9240	9240	9240	0
320	20241011	142100	7255120	9240	9240	9240	9240	0
321	20241011	142000	7255120	9240	9240	9240	9240	0
322	20241011	141900	7255120	9240	9240	9240	9240	0
323	20241011	141800	7255120	9240	9240	9240	9240	0
324	20241011	141700	7255120	9240	9240	9240	9240	0
325	20241011	141600	7255120	9240	9240	9240	9240	0
326	20241011	141500	7255120	9240	9240	9240	9240	0
327	20241011	141400	7255120	9240	9240	9240	9240	0
328	20241011	141300	7255120	9240	9240	9240	9240	0
329	20241011	141200	7255120	9240	9240	9240	9240	0
330	20241011	141100	7255120	9240	9240	9240	9240	0
331	20241011	141000	7255120	9240	9240	9240	9240	0
332	20241011	140900	7255120	9240	9240	9240	9240	0
333	20241011	140800	7255120	9240	9240	9240	9240	0
334	20241011	140700	7255120	9240	9240	9240	9240	0
335	20241011	140600	7255120	9240	9240	9240	9240	0
336	20241011	140500	7255120	9240	9240	9240	9240	0
337	20241011	140400	7255120	9240	9240	9240	9240	2
338	20241011	140300	7236640	9240	9240	9240	9240	0
339	20241011	140200	7236640	9240	9240	9240	9240	0
340	20241011	140100	7236640	9240	9240	9240	9240	0
341	20241011	140000	7236640	9240	9240	9240	9240	0
342	20241011	135900	7236640	9240	9240	9240	9240	0
343	20241011	135800	7236640	9240	9240	9240	9240	0
344	20241011	135700	7236640	9240	9240	9240	9240	0
345	20241011	135600	7236640	9240	9240	9240	9240	0
346	20241011	135500	7236640	9240	9240	9240	9240	0
347	20241011	135400	7236640	9240	9240	9240	9240	0
348	20241011	135300	7236640	9240	9240	9240	9240	0
349	20241011	135200	7236640	9240	9240	9240	9240	0
350	20241011	135100	7236640	9240	9240	9240	9240	0
351	20241011	135000	7236640	9240	9240	9240	9240	0
352	20241011	134900	7236640	9240	9240	9240	9240	0
353	20241011	134800	7236640	9240	9240	9240	9240	1
354	20241011	134700	7227400	9200	9200	9200	9200	0
355	20241011	134600	7227400	9200	9200	9200	9200	0
356	20241011	134500	7227400	9200	9200	9200	9200	0
357	20241011	134400	7227400	9200	9200	9200	9200	0
358	20241011	134300	7227400	9200	9200	9200	9200	0
359	20241011	134200	7227400	9200	9200	9200	9200	0
360	20241011	134100	7227400	9200	9200	9200	9200	0
361	20241011	134000	7227400	9200	9200	9200	9200	0
362	20241011	133900	7227400	9200	9200	9200	9200	0
363	20241011	133800	7227400	9200	9200	9200	9200	0
364	20241011	133700	7227400	9200	9200	9200	9200	2
365	20241011	133600	7209000	9200	9200	9200	9200	0
366	20241011	133500	7209000	9200	9200	9200	9200	0
367	20241011	133400	7209000	9200	9200	9200	9200	25
368	20241011	133300	6979000	9200	9200	9200	9200	1
369	20241011	133200	6969800	9200	9200	9200	9200	0
370	20241011	133100	6969800	9200	9200	9200	9200	0
371	20241011	133000	6969800	9200	9200	9200	9200	0
372	20241011	132900	6969800	9200	9200	9200	9200	0
373	20241011	132800	6969800	9200	9200	9200	9200	54
374	20241011	132700	6473000	9200	9200	9200	9200	0
375	20241011	132600	6473000	9200	9200	9200	9200	0
376	20241011	132500	6473000	9200	9200	9200	9200	0
377	20241011	132400	6473000	9200	9200	9200	9200	0
378	20241011	132300	6473000	9200	9200	9200	9200	0
379	20241011	132200	6473000	9200	9200	9200	9200	0
380	20241011	132100	6473000	9200	9200	9200	9200	0
381	20241011	132000	6473000	9200	9200	9200	9200	0
382	20241011	131900	6473000	9200	9200	9200	9200	0
383	20241011	131800	6473000	9200	9200	9200	9200	0
384	20241011	131700	6473000	9200	9210	9210	9200	18
385	20241011	131600	6307380	9220	9220	9220	9220	0
386	20241011	131500	6307380	9220	9220	9220	9220	0
387	20241011	131400	6307380	9220	9220	9220	9220	0
388	20241011	131300	6307380	9220	9220	9220	9220	0
389	20241011	131200	6307380	9220	9220	9220	9220	0
390	20241011	131100	6307380	9220	9220	9220	9220	0
391	20241011	131000	6307380	9220	9220	9220	9220	0
392	20241011	130900	6307380	9220	9220	9220	9220	0
393	20241011	130800	6307380	9220	9220	9220	9220	0
394	20241011	130700	6307380	9220	9220	9220	9220	0
395	20241011	130600	6307380	9220	9220	9220	9220	0
396	20241011	130500	6307380	9220	9220	9220	9220	0
397	20241011	130400	6307380	9220	9220	9220	9220	0
398	20241011	130300	6307380	9220	9220	9220	9220	0
399	20241011	130200	6307380	9220	9220	9220	9220	0
400	20241011	130100	6307380	9220	9220	9220	9220	0
401	20241011	130000	6307380	9220	9220	9220	9220	0
402	20241011	125900	6307380	9220	9220	9220	9220	0
403	20241011	125800	6307380	9220	9220	9220	9220	0
404	20241011	125700	6307380	9220	9220	9220	9220	0
405	20241011	125600	6307380	9220	9220	9220	9220	0
406	20241011	125500	6307380	9220	9220	9220	9220	0
407	20241011	125400	6307380	9220	9220	9220	9220	0
408	20241011	125300	6307380	9220	9220	9220	9220	0
409	20241011	125200	6307380	9220	9220	9220	9220	0
410	20241011	125100	6307380	9220	9220	9220	9220	0
411	20241011	125000	6307380	9220	9220	9220	9220	0
412	20241011	124900	6307380	9220	9220	9220	9220	0
413	20241011	124800	6307380	9220	9220	9220	9220	0
414	20241011	124700	6307380	9220	9220	9220	9220	0
415	20241011	124600	6307380	9220	9220	9220	9220	10
416	20241011	124500	6215180	9210	9210	9210	9210	0
417	20241011	124400	6215180	9210	9210	9210	9210	0
418	20241011	124300	6215180	9210	9210	9210	9210	0
419	20241011	124200	6215180	9210	9210	9210	9210	0
420	20241011	124100	6215180	9210	9210	9210	9210	0
421	20241011	124000	6215180	9210	9210	9210	9210	0
422	20241011	123900	6215180	9210	9210	9210	9210	0
423	20241011	123800	6215180	9210	9210	9210	9210	0
424	20241011	123700	6215180	9210	9210	9210	9210	0
425	20241011	123600	6215180	9210	9210	9210	9210	1
426	20241011	123500	6205970	9210	9210	9210	9210	0
427	20241011	123400	6205970	9210	9210	9210	9210	0
428	20241011	123300	6205970	9210	9210	9210	9210	1
429	20241011	123200	6196760	9240	9240	9240	9240	0
430	20241011	123100	6196760	9240	9240	9240	9240	0
431	20241011	123000	6196760	9240	9240	9240	9240	0
432	20241011	122900	6196760	9240	9240	9240	9240	0
433	20241011	122800	6196760	9240	9240	9240	9240	0
434	20241011	122700	6196760	9240	9240	9240	9240	0
435	20241011	122600	6196760	9240	9240	9240	9240	0
436	20241011	122500	6196760	9240	9240	9240	9240	0
437	20241011	122400	6196760	9240	9240	9240	9240	0
438	20241011	122300	6196760	9240	9240	9240	9240	0
439	20241011	122200	6196760	9240	9240	9240	9240	0
440	20241011	122100	6196760	9240	9240	9240	9240	0
441	20241011	122000	6196760	9240	9240	9240	9240	0
442	20241011	121900	6196760	9240	9240	9240	9240	0
443	20241011	121800	6196760	9240	9240	9240	9240	0
444	20241011	121700	6196760	9240	9240	9240	9240	0
445	20241011	121600	6196760	9240	9240	9240	9240	0
446	20241011	121500	6196760	9240	9240	9240	9240	0
447	20241011	121400	6196760	9240	9240	9240	9240	0
448	20241011	121300	6196760	9240	9240	9240	9240	0
449	20241011	121200	6196760	9240	9240	9240	9240	0
450	20241011	121100	6196760	9240	9240	9240	9240	0
451	20241011	121000	6196760	9240	9240	9240	9240	0
452	20241011	120900	6196760	9240	9240	9240	9240	0
453	20241011	120800	6196760	9240	9240	9240	9240	0
454	20241011	120700	6196760	9240	9240	9240	9240	0
455	20241011	120600	6196760	9240	9240	9240	9240	0
456	20241011	120500	6196760	9240	9240	9240	9240	0
457	20241011	120400	6196760	9240	9240	9240	9240	0
458	20241011	120300	6196760	9240	9240	9240	9240	0
459	20241011	120200	6196760	9240	9240	9240	9240	0
460	20241011	120100	6196760	9240	9240	9240	9240	0
461	20241011	120000	6196760	9240	9240	9240	9240	0
462	20241011	115900	6196760	9240	9240	9240	9240	0
463	20241011	115800	6196760	9240	9240	9240	9240	0
464	20241011	115700	6196760	9240	9240	9240	9240	0
465	20241011	115600	6196760	9240	9240	9240	9240	0
466	20241011	115500	6196760	9240	9240	9240	9240	10
467	20241011	115400	6104360	9240	9240	9240	9240	0
468	20241011	115300	6104360	9240	9240	9240	9240	0
469	20241011	115200	6104360	9240	9240	9240	9240	0
470	20241011	115100	6104360	9240	9240	9240	9240	0
471	20241011	115000	6104360	9240	9240	9240	9240	0
472	20241011	114900	6104360	9240	9240	9240	9240	0
473	20241011	114800	6104360	9240	9240	9240	9240	0
474	20241011	114700	6104360	9240	9240	9240	9240	0
475	20241011	114600	6104360	9240	9240	9240	9240	0
476	20241011	114500	6104360	9240	9240	9240	9240	0
477	20241011	114400	6104360	9240	9240	9240	9240	0
478	20241011	114300	6104360	9240	9240	9240	9240	0
479	20241011	114200	6104360	9240	9240	9240	9240	0
480	20241011	114100	6104360	9240	9240	9240	9240	0
481	20241011	114000	6104360	9240	9240	9240	9240	0
482	20241011	113900	6104360	9240	9240	9240	9240	0
483	20241011	113800	6104360	9240	9240	9240	9240	1
484	20241011	113700	6095120	9240	9240	9240	9240	0
485	20241011	113600	6095120	9240	9240	9240	9240	0
486	20241011	113500	6095120	9240	9240	9240	9240	0
487	20241011	113400	6095120	9240	9240	9240	9240	0
488	20241011	113300	6095120	9240	9240	9240	9240	0
489	20241011	113200	6095120	9240	9240	9240	9240	0
490	20241011	113100	6095120	9240	9240	9240	9240	0
491	20241011	113000	6095120	9240	9240	9240	9240	0
492	20241011	112900	6095120	9240	9240	9240	9240	0
493	20241011	112800	6095120	9240	9240	9240	9240	0
494	20241011	112700	6095120	9240	9240	9240	9240	0
495	20241011	112600	6095120	9240	9240	9240	9240	0
496	20241011	112500	6095120	9240	9230	9240	9230	5
497	20241011	112400	6048940	9180	9180	9180	9180	0
498	20241011	112300	6048940	9180	9180	9180	9180	0
499	20241011	112200	6048940	9180	9180	9180	9180	0
500	20241011	112100	6048940	9180	9180	9180	9180	0
501	20241011	112000	6048940	9180	9180	9180	9180	0
502	20241011	111900	6048940	9180	9180	9180	9180	0
503	20241011	111800	6048940	9180	9180	9180	9180	0
504	20241011	111700	6048940	9180	9180	9180	9180	0
505	20241011	111600	6048940	9180	9180	9180	9180	0
506	20241011	111500	6048940	9180	9180	9180	9180	0
507	20241011	111400	6048940	9180	9180	9180	9180	0
508	20241011	111300	6048940	9180	9180	9180	9180	0
509	20241011	111200	6048940	9180	9180	9180	9180	0
510	20241011	111100	6048940	9180	9180	9180	9180	3
511	20241011	111000	6021400	9180	9180	9180	9180	0
512	20241011	110900	6021400	9180	9180	9180	9180	0
513	20241011	110800	6021400	9180	9180	9180	9180	0
514	20241011	110700	6021400	9180	9180	9180	9180	3
515	20241011	110600	5993860	9180	9180	9180	9180	0
516	20241011	110500	5993860	9180	9180	9180	9180	0
517	20241011	110400	5993860	9180	9180	9180	9180	3
518	20241011	110300	5966320	9180	9180	9180	9180	0
519	20241011	110200	5966320	9180	9180	9180	9180	0
520	20241011	110100	5966320	9180	9180	9180	9180	0
521	20241011	110000	5966320	9180	9180	9180	9180	3
522	20241011	105900	5938780	9180	9180	9180	9180	0
523	20241011	105800	5938780	9180	9180	9180	9180	0
524	20241011	105700	5938780	9180	9180	9180	9180	3
525	20241011	105600	5911240	9180	9180	9180	9180	0
526	20241011	105500	5911240	9180	9180	9180	9180	0
527	20241011	105400	5911240	9180	9180	9180	9180	3
528	20241011	105300	5883700	9180	9180	9180	9180	0
529	20241011	105200	5883700	9180	9180	9180	9180	0
530	20241011	105100	5883700	9180	9180	9180	9180	0
531	20241011	105000	5883700	9180	9180	9180	9180	3
532	20241011	104900	5856160	9180	9180	9180	9180	0
533	20241011	104800	5856160	9180	9180	9180	9180	0
534	20241011	104700	5856160	9180	9180	9180	9180	0
535	20241011	104600	5856160	9180	9180	9180	9180	1
536	20241011	104500	5846980	9250	9250	9250	9250	0
537	20241011	104400	5846980	9250	9250	9250	9250	0
538	20241011	104300	5846980	9250	9250	9250	9250	1
539	20241011	104200	5837730	9180	9180	9180	9180	0
540	20241011	104100	5837730	9180	9180	9180	9180	3
541	20241011	104000	5810190	9160	9160	9160	9160	0
542	20241011	103900	5810190	9160	9160	9160	9160	0
543	20241011	103800	5810190	9160	9160	9160	9160	0
544	20241011	103700	5810190	9160	9160	9160	9160	0
545	20241011	103600	5810190	9160	9160	9160	9160	0
546	20241011	103500	5810190	9160	9160	9160	9160	0
547	20241011	103400	5810190	9160	9160	9160	9160	0
548	20241011	103300	5810190	9160	9160	9160	9160	0
549	20241011	103200	5810190	9160	9160	9160	9160	0
550	20241011	103100	5810190	9160	9160	9160	9160	0
551	20241011	103000	5810190	9160	9160	9160	9160	0
552	20241011	102900	5810190	9160	9160	9160	9160	0
553	20241011	102800	5810190	9160	9210	9210	9160	10
554	20241011	102700	5718420	9210	9210	9210	9210	0
555	20241011	102600	5718420	9210	9210	9210	9210	0
556	20241011	102500	5718420	9210	9210	9210	9210	0
557	20241011	102400	5718420	9210	9210	9210	9210	0
558	20241011	102300	5718420	9210	9210	9210	9210	0
559	20241011	102200	5718420	9210	9210	9210	9210	0
560	20241011	102100	5718420	9210	9210	9210	9210	1
561	20241011	102000	5709210	9250	9250	9250	9250	0
562	20241011	101900	5709210	9250	9250	9250	9250	0
563	20241011	101800	5709210	9250	9250	9250	9250	0
564	20241011	101700	5709210	9250	9250	9250	9250	0
565	20241011	101600	5709210	9250	9250	9250	9250	0
566	20241011	101500	5709210	9250	9250	9250	9250	0
567	20241011	101400	5709210	9250	9250	9250	9250	0
568	20241011	101300	5709210	9250	9250	9250	9250	0
569	20241011	101200	5709210	9250	9250	9250	9250	0
570	20241011	101100	5709210	9250	9250	9250	9250	3
571	20241011	101000	5681460	9250	9250	9250	9250	0
572	20241011	100900	5681460	9250	9250	9250	9250	0
573	20241011	100800	5681460	9250	9250	9250	9250	0
574	20241011	100700	5681460	9250	9250	9250	9250	0
575	20241011	100600	5681460	9250	9250	9250	9250	0
576	20241011	100500	5681460	9250	9250	9250	9250	0
577	20241011	100400	5681460	9250	9250	9250	9250	0
578	20241011	100300	5681460	9250	9250	9250	9250	0
579	20241011	100200	5681460	9250	9250	9250	9250	0
580	20241011	100100	5681460	9250	9250	9250	9250	0
581	20241011	100000	5681460	9250	9250	9250	9250	0
582	20241011	095900	5681460	9250	9250	9250	9250	0
583	20241011	095800	5681460	9250	9250	9250	9250	0
584	20241011	095700	5681460	9250	9250	9250	9250	0
585	20241011	095600	5681460	9250	9250	9250	9250	0
586	20241011	095500	5681460	9250	9250	9250	9250	40
587	20241011	095400	5311460	9250	9250	9250	9250	100
588	20241011	095300	4386460	9290	9290	9290	9290	0
589	20241011	095200	4386460	9290	9290	9290	9290	0
590	20241011	095100	4386460	9290	9290	9290	9290	0
591	20241011	095000	4386460	9290	9290	9290	9290	0
592	20241011	094900	4386460	9290	9290	9290	9290	0
593	20241011	094800	4386460	9290	9290	9290	9290	0
594	20241011	094700	4386460	9290	9290	9290	9290	20
595	20241011	094600	4200660	9300	9300	9300	9300	0
596	20241011	094500	4200660	9300	9300	9300	9300	0
597	20241011	094400	4200660	9300	9300	9300	9300	0
598	20241011	094300	4200660	9300	9300	9300	9300	1
599	20241011	094200	4191360	9300	9300	9300	9300	0
600	20241011	094100	4191360	9300	9300	9300	9300	1
601	20241011	094000	4182060	9170	9210	9210	9170	417
602	20241011	093900	352530	9300	9300	9300	9300	0
603	20241011	093800	352530	9300	9300	9300	9300	0
604	20241011	093700	352530	9300	9300	9300	9300	0
605	20241011	093600	352530	9300	9300	9300	9300	0
606	20241011	093500	352530	9300	9300	9300	9300	0
607	20241011	093400	352530	9300	9300	9300	9300	0
608	20241011	093300	352530	9300	9300	9300	9300	0
609	20241011	093200	352530	9300	9300	9300	9300	0
610	20241011	093100	352530	9300	9300	9300	9300	0
611	20241011	093000	352530	9300	9300	9300	9300	1
612	20241011	092900	343230	9280	9280	9280	9280	0
613	20241011	092800	343230	9280	9280	9280	9280	0
614	20241011	092700	343230	9280	9280	9280	9280	0
615	20241011	092600	343230	9280	9280	9280	9280	0
616	20241011	092500	343230	9280	9280	9280	9280	0
617	20241011	092400	343230	9280	9280	9280	9280	0
618	20241011	092300	343230	9280	9280	9280	9280	0
619	20241011	092200	343230	9280	9280	9280	9280	0
620	20241011	092100	343230	9280	9280	9280	9280	0
621	20241011	092000	343230	9280	9280	9280	9280	0
622	20241011	091900	343230	9280	9280	9280	9280	0
623	20241011	091800	343230	9280	9280	9280	9280	0
624	20241011	091700	343230	9280	9280	9280	9280	0
625	20241011	091600	343230	9280	9280	9280	9280	0
626	20241011	091500	343230	9280	9280	9280	9280	0
627	20241011	091400	343230	9280	9280	9280	9280	0
628	20241011	091300	343230	9280	9280	9280	9280	0
629	20241011	091200	343230	9280	9280	9280	9280	5
630	20241011	091100	296830	9260	9260	9260	9260	0
631	20241011	091000	296830	9260	9260	9260	9260	0
632	20241011	090900	296830	9260	9270	9270	9260	11
633	20241011	090800	194960	9310	9310	9310	9310	0
634	20241011	090700	194960	9310	9310	9310	9310	0
635	20241011	090600	194960	9310	9310	9310	9310	0
636	20241011	090500	194960	9310	9310	9310	9310	0
637	20241011	090400	194960	9310	9310	9310	9310	0
638	20241011	090300	194960	9310	9310	9310	9310	0
639	20241011	090200	194960	9310	9310	9310	9310	10
640	20241011	090100	101860	9260	9260	9260	9260	0
641	20241011	090000	101860	9260	9260	9260	9260	11