KissMeData/039830/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192500	19114470	5480	5480	5480	5480	24
3	20241004	192400	19114470	5480	5480	5480	5480	0
4	20241004	192300	19114470	5480	5480	5480	5480	0
5	20241004	192200	19114470	5480	5480	5480	5480	0
6	20241004	192100	19114470	5480	5480	5480	5480	0
7	20241004	192000	19114470	5480	5480	5480	5480	0
8	20241004	191900	19114470	5480	5480	5480	5480	0
9	20241004	191800	19114470	5480	5480	5480	5480	0
10	20241004	191700	19114470	5480	5480	5480	5480	0
11	20241004	191600	19114470	5480	5480	5480	5480	0
12	20241004	191500	19114470	5480	5480	5480	5480	0
13	20241004	191400	19114470	5480	5480	5480	5480	0
14	20241004	191300	19114470	5480	5480	5480	5480	0
15	20241004	191200	19114470	5480	5480	5480	5480	0
16	20241004	191100	19114470	5480	5480	5480	5480	0
17	20241004	191000	19114470	5480	5480	5480	5480	0
18	20241004	190900	19114470	5480	5480	5480	5480	0
19	20241004	190800	19114470	5480	5480	5480	5480	0
20	20241004	190700	19114470	5480	5480	5480	5480	0
21	20241004	190600	19114470	5480	5480	5480	5480	0
22	20241004	190500	19114470	5480	5480	5480	5480	0
23	20241004	190400	19114470	5480	5480	5480	5480	0
24	20241004	190300	19114470	5480	5480	5480	5480	0
25	20241004	190200	19114470	5480	5480	5480	5480	0
26	20241004	190100	19114470	5480	5480	5480	5480	0
27	20241004	190000	19114470	5480	5480	5480	5480	0
28	20241004	185900	19114470	5480	5480	5480	5480	0
29	20241004	185800	19114470	5480	5480	5480	5480	0
30	20241004	185700	19114470	5480	5480	5480	5480	0
31	20241004	185600	19114470	5480	5480	5480	5480	0
32	20241004	185500	19114470	5480	5480	5480	5480	24
33	20241004	185400	19114470	5480	5480	5480	5480	0
34	20241004	185300	19114470	5480	5480	5480	5480	0
35	20241004	185200	19114470	5480	5480	5480	5480	0
36	20241004	185100	19114470	5480	5480	5480	5480	0
37	20241004	185000	19114470	5480	5480	5480	5480	0
38	20241004	184900	19114470	5480	5480	5480	5480	0
39	20241004	184800	19114470	5480	5480	5480	5480	0
40	20241004	184700	19114470	5480	5480	5480	5480	0
41	20241004	184600	19114470	5480	5480	5480	5480	0
42	20241004	184500	19114470	5480	5480	5480	5480	0
43	20241004	184400	19114470	5480	5480	5480	5480	0
44	20241004	184300	19114470	5480	5480	5480	5480	0
45	20241004	184200	19114470	5480	5480	5480	5480	0
46	20241004	184100	19114470	5480	5480	5480	5480	0
47	20241004	184000	19114470	5480	5480	5480	5480	0
48	20241004	183900	19114470	5480	5480	5480	5480	0
49	20241004	183800	19114470	5480	5480	5480	5480	0
50	20241004	183700	19114470	5480	5480	5480	5480	0
51	20241004	183600	19114470	5480	5480	5480	5480	0
52	20241004	183500	19114470	5480	5480	5480	5480	0
53	20241004	183400	19114470	5480	5480	5480	5480	0
54	20241004	183300	19114470	5480	5480	5480	5480	0
55	20241004	183200	19114470	5480	5480	5480	5480	0
56	20241004	183100	19114470	5480	5480	5480	5480	0
57	20241004	183000	19114470	5480	5480	5480	5480	0
58	20241004	182900	19114470	5480	5480	5480	5480	0
59	20241004	182800	19114470	5480	5480	5480	5480	0
60	20241004	182700	19114470	5480	5480	5480	5480	0
61	20241004	182600	19114470	5480	5480	5480	5480	0
62	20241004	182500	19114470	5480	5480	5480	5480	24
63	20241004	182400	19114470	5480	5480	5480	5480	0
64	20241004	182300	19114470	5480	5480	5480	5480	0
65	20241004	182200	19114470	5480	5480	5480	5480	0
66	20241004	182100	19114470	5480	5480	5480	5480	0
67	20241004	182000	19114470	5480	5480	5480	5480	0
68	20241004	181900	19114470	5480	5480	5480	5480	0
69	20241004	181800	19114470	5480	5480	5480	5480	0
70	20241004	181700	19114470	5480	5480	5480	5480	0
71	20241004	181600	19114470	5480	5480	5480	5480	0
72	20241004	181500	19114470	5480	5480	5480	5480	0
73	20241004	181400	19114470	5480	5480	5480	5480	0
74	20241004	181300	19114470	5480	5480	5480	5480	0
75	20241004	181200	19114470	5480	5480	5480	5480	0
76	20241004	181100	19114470	5480	5480	5480	5480	0
77	20241004	181000	19114470	5480	5480	5480	5480	0
78	20241004	180900	19114470	5480	5480	5480	5480	0
79	20241004	180800	19114470	5480	5480	5480	5480	0
80	20241004	180700	19114470	5480	5480	5480	5480	0
81	20241004	180600	19114470	5480	5480	5480	5480	0
82	20241004	180500	19114470	5480	5480	5480	5480	0
83	20241004	180400	19114470	5480	5480	5480	5480	0
84	20241004	180300	19114470	5480	5480	5480	5480	0
85	20241004	180200	19114470	5480	5480	5480	5480	0
86	20241004	180100	19114470	5480	5480	5480	5480	0
87	20241004	180000	19114470	5480	5480	5480	5480	0
88	20241004	175900	19114470	5480	5480	5480	5480	0
89	20241004	175800	19114470	5480	5480	5480	5480	0
90	20241004	175700	19114470	5480	5480	5480	5480	0
91	20241004	175600	19114470	5480	5480	5480	5480	0
92	20241004	175500	19114470	5480	5480	5480	5480	24
93	20241004	175400	19114470	5480	5480	5480	5480	0
94	20241004	175300	19114470	5480	5480	5480	5480	0
95	20241004	175200	19114470	5480	5480	5480	5480	0
96	20241004	175100	19114470	5480	5480	5480	5480	0
97	20241004	175000	19114470	5480	5480	5480	5480	0
98	20241004	174900	19114470	5480	5480	5480	5480	0
99	20241004	174800	19114470	5480	5480	5480	5480	0
100	20241004	174700	19114470	5480	5480	5480	5480	0
101	20241004	174600	19114470	5480	5480	5480	5480	0
102	20241004	174500	19114470	5480	5480	5480	5480	0
103	20241004	174400	19114470	5480	5480	5480	5480	0
104	20241004	174300	19114470	5480	5480	5480	5480	0
105	20241004	174200	19114470	5480	5480	5480	5480	0
106	20241004	174100	19114470	5480	5480	5480	5480	0
107	20241004	174000	19114470	5480	5480	5480	5480	0
108	20241004	173900	19114470	5480	5480	5480	5480	0
109	20241004	173800	19114470	5480	5480	5480	5480	0
110	20241004	173700	19114470	5480	5480	5480	5480	0
111	20241004	173600	19114470	5480	5480	5480	5480	0
112	20241004	173500	19114470	5480	5480	5480	5480	0
113	20241004	173400	19114470	5480	5480	5480	5480	0
114	20241004	173300	19114470	5480	5480	5480	5480	0
115	20241004	173200	19114470	5480	5480	5480	5480	0
116	20241004	173100	19114470	5480	5480	5480	5480	0
117	20241004	173000	19114470	5480	5480	5480	5480	0
118	20241004	172900	19114470	5480	5480	5480	5480	0
119	20241004	172800	19114470	5480	5480	5480	5480	0
120	20241004	172700	19114470	5480	5480	5480	5480	0
121	20241004	172600	19114470	5480	5480	5480	5480	0
122	20241004	172500	19114470	5480	5480	5480	5480	24
123	20241004	172400	19114470	5480	5480	5480	5480	0
124	20241004	172300	19114470	5480	5480	5480	5480	0
125	20241004	172200	19114470	5480	5480	5480	5480	0
126	20241004	172100	19114470	5480	5480	5480	5480	0
127	20241004	172000	19114470	5480	5480	5480	5480	0
128	20241004	171900	19114470	5480	5480	5480	5480	0
129	20241004	171800	19114470	5480	5480	5480	5480	0
130	20241004	171700	19114470	5480	5480	5480	5480	0
131	20241004	171600	19114470	5480	5480	5480	5480	0
132	20241004	171500	19114470	5480	5480	5480	5480	0
133	20241004	171400	19114470	5480	5480	5480	5480	0
134	20241004	171300	19114470	5480	5480	5480	5480	0
135	20241004	171200	19114470	5480	5480	5480	5480	0
136	20241004	171100	19114470	5480	5480	5480	5480	0
137	20241004	171000	19114470	5480	5480	5480	5480	0
138	20241004	170900	19114470	5480	5480	5480	5480	0
139	20241004	170800	19114470	5480	5480	5480	5480	0
140	20241004	170700	19114470	5480	5480	5480	5480	0
141	20241004	170600	19114470	5480	5480	5480	5480	0
142	20241004	170500	19114470	5480	5480	5480	5480	0
143	20241004	170400	19114470	5480	5480	5480	5480	0
144	20241004	170300	19114470	5480	5480	5480	5480	0
145	20241004	170200	19114470	5480	5480	5480	5480	0
146	20241004	170100	19114470	5480	5480	5480	5480	0
147	20241004	170000	19114470	5480	5480	5480	5480	0
148	20241004	165900	19114470	5480	5480	5480	5480	0
149	20241004	165800	19114470	5480	5480	5480	5480	0
150	20241004	165700	19114470	5480	5480	5480	5480	0
151	20241004	165600	19114470	5480	5480	5480	5480	0
152	20241004	165500	19114470	5480	5480	5480	5480	24
153	20241004	165400	19114470	5480	5480	5480	5480	0
154	20241004	165300	19114470	5480	5480	5480	5480	0
155	20241004	165200	19114470	5480	5480	5480	5480	0
156	20241004	165100	19114470	5480	5480	5480	5480	0
157	20241004	165000	19114470	5480	5480	5480	5480	0
158	20241004	164900	19114470	5480	5480	5480	5480	0
159	20241004	164800	19114470	5480	5480	5480	5480	0
160	20241004	164700	19114470	5480	5480	5480	5480	0
161	20241004	164600	19114470	5480	5480	5480	5480	0
162	20241004	164500	19114470	5480	5480	5480	5480	0
163	20241004	164400	19114470	5480	5480	5480	5480	0
164	20241004	164300	19114470	5480	5480	5480	5480	0
165	20241004	164200	19114470	5480	5480	5480	5480	0
166	20241004	164100	19114470	5480	5480	5480	5480	0
167	20241004	164000	19114470	5480	5480	5480	5480	0
168	20241004	163900	19114470	5480	5480	5480	5480	0
169	20241004	163800	19114470	5480	5480	5480	5480	0
170	20241004	163700	19114470	5480	5480	5480	5480	0
171	20241004	163600	19114470	5480	5480	5480	5480	0
172	20241004	163500	19114470	5480	5480	5480	5480	0
173	20241004	163400	19114470	5480	5480	5480	5480	0
174	20241004	163300	19114470	5480	5480	5480	5480	0
175	20241004	163200	19114470	5480	5480	5480	5480	0
176	20241004	163100	19114470	5480	5480	5480	5480	0
177	20241004	163000	19114470	5480	5480	5480	5480	0
178	20241004	162900	19114470	5480	5480	5480	5480	0
179	20241004	162800	19114470	5480	5480	5480	5480	0
180	20241004	162700	19114470	5480	5480	5480	5480	0
181	20241004	162600	19114470	5480	5480	5480	5480	0
182	20241004	162500	19114470	5480	5480	5480	5480	24
183	20241004	162400	19114470	5480	5480	5480	5480	0
184	20241004	162300	19114470	5480	5480	5480	5480	0
185	20241004	162200	19114470	5480	5480	5480	5480	0
186	20241004	162100	19114470	5480	5480	5480	5480	0
187	20241004	162000	19114470	5480	5480	5480	5480	0
188	20241004	161900	19114470	5480	5480	5480	5480	0
189	20241004	161800	19114470	5480	5480	5480	5480	0
190	20241004	161700	19114470	5480	5480	5480	5480	0
191	20241004	161600	19114470	5480	5480	5480	5480	0
192	20241004	161500	19114470	5480	5480	5480	5480	0
193	20241004	161400	19114470	5480	5480	5480	5480	0
194	20241004	161300	19114470	5480	5480	5480	5480	0
195	20241004	161200	19114470	5480	5480	5480	5480	0
196	20241004	161100	19114470	5480	5480	5480	5480	0
197	20241004	161000	19114470	5480	5480	5480	5480	0
198	20241004	160900	19114470	5480	5480	5480	5480	0
199	20241004	160800	19114470	5480	5480	5480	5480	0
200	20241004	160700	19114470	5480	5480	5480	5480	0
201	20241004	160600	19114470	5480	5480	5480	5480	0
202	20241004	160500	19114470	5480	5480	5480	5480	0
203	20241004	160400	19114470	5480	5480	5480	5480	0
204	20241004	160300	19114470	5480	5480	5480	5480	0
205	20241004	160200	19114470	5480	5480	5480	5480	0
206	20241004	160100	19114470	5480	5480	5480	5480	0
207	20241004	160000	19114470	5480	5480	5480	5480	0
208	20241004	155900	19114470	5480	5480	5480	5480	0
209	20241004	155800	19114470	5480	5480	5480	5480	0
210	20241004	155700	19114470	5480	5480	5480	5480	0
211	20241004	155600	19114470	5480	5480	5480	5480	0
212	20241004	155500	19114470	5480	5480	5480	5480	24
213	20241004	155400	19114470	5480	5480	5480	5480	0
214	20241004	155300	19114470	5480	5480	5480	5480	0
215	20241004	155200	19114470	5480	5480	5480	5480	0
216	20241004	155100	19114470	5480	5480	5480	5480	0
217	20241004	155000	19114470	5480	5480	5480	5480	0
218	20241004	154900	19114470	5480	5480	5480	5480	0
219	20241004	154800	19114470	5480	5480	5480	5480	0
220	20241004	154700	19114470	5480	5480	5480	5480	0
221	20241004	154600	19114470	5480	5480	5480	5480	0
222	20241004	154500	19114470	5480	5480	5480	5480	0
223	20241004	154400	19114470	5480	5480	5480	5480	0
224	20241004	154300	19114470	5480	5480	5480	5480	0
225	20241004	154200	19114470	5480	5480	5480	5480	0
226	20241004	154100	19114470	5480	5480	5480	5480	0
227	20241004	154000	19114470	5480	5480	5480	5480	0
228	20241004	153900	19114470	5480	5480	5480	5480	0
229	20241004	153800	19114470	5480	5480	5480	5480	0
230	20241004	153700	19114470	5480	5480	5480	5480	0
231	20241004	153600	19114470	5480	5480	5480	5480	0
232	20241004	153500	19114470	5480	5480	5480	5480	0
233	20241004	153400	19114470	5480	5480	5480	5480	0
234	20241004	153300	19114470	5480	5480	5480	5480	0
235	20241004	153200	19114470	5480	5480	5480	5480	0
236	20241004	153100	19114470	5480	5480	5480	5480	0
237	20241004	153000	19114470	5480	5480	5480	5480	24
238	20241004	152900	18982950	5430	5430	5430	5430	0
239	20241004	152800	18982950	5430	5430	5430	5430	0
240	20241004	152700	18982950	5430	5430	5430	5430	0
241	20241004	152600	18982950	5430	5430	5430	5430	0
242	20241004	152500	18982950	5430	5430	5430	5430	0
243	20241004	152400	18982950	5430	5430	5430	5430	0
244	20241004	152300	18982950	5430	5430	5430	5430	0
245	20241004	152200	18982950	5430	5430	5430	5430	0
246	20241004	152100	18982950	5430	5430	5430	5430	0
247	20241004	152000	18982950	5430	5430	5430	5430	0
248	20241004	151900	18982950	5430	5450	5450	5430	566
249	20241004	151800	15898340	5440	5440	5440	5440	697
250	20241004	151700	12106660	5440	5440	5440	5440	3
251	20241004	151600	12090340	5420	5430	5430	5420	497
252	20241004	151500	9392230	5440	5440	5440	5440	0
253	20241004	151400	9392230	5440	5440	5440	5440	1
254	20241004	151300	9386790	5430	5430	5430	5430	0
255	20241004	151200	9386790	5430	5430	5430	5430	619
256	20241004	151100	6025620	5430	5430	5430	5430	0
257	20241004	151000	6025620	5430	5430	5430	5430	0
258	20241004	150900	6025620	5430	5430	5430	5430	0
259	20241004	150800	6025620	5430	5430	5430	5430	0
260	20241004	150700	6025620	5430	5430	5430	5430	0
261	20241004	150600	6025620	5430	5430	5430	5430	0
262	20241004	150500	6025620	5430	5430	5430	5430	0
263	20241004	150400	6025620	5430	5430	5430	5430	1
264	20241004	150300	6020190	5430	5430	5430	5430	0
265	20241004	150200	6020190	5430	5430	5430	5430	0
266	20241004	150100	6020190	5430	5430	5430	5430	10
267	20241004	150000	5965890	5420	5420	5420	5420	0
268	20241004	145900	5965890	5420	5420	5420	5420	0
269	20241004	145800	5965890	5420	5420	5420	5420	0
270	20241004	145700	5965890	5420	5420	5420	5420	0
271	20241004	145600	5965890	5420	5420	5420	5420	0
272	20241004	145500	5965890	5420	5420	5420	5420	0
273	20241004	145400	5965890	5420	5420	5420	5420	0
274	20241004	145300	5965890	5420	5420	5420	5420	20
275	20241004	145200	5857490	5430	5430	5430	5430	0
276	20241004	145100	5857490	5430	5430	5430	5430	0
277	20241004	145000	5857490	5430	5430	5430	5430	0
278	20241004	144900	5857490	5430	5430	5430	5430	0
279	20241004	144800	5857490	5430	5430	5430	5430	0
280	20241004	144700	5857490	5430	5430	5430	5430	0
281	20241004	144600	5857490	5430	5430	5430	5430	0
282	20241004	144500	5857490	5430	5430	5430	5430	0
283	20241004	144400	5857490	5430	5430	5430	5430	0
284	20241004	144300	5857490	5430	5430	5430	5430	0
285	20241004	144200	5857490	5430	5430	5430	5430	0
286	20241004	144100	5857490	5430	5430	5430	5430	0
287	20241004	144000	5857490	5430	5430	5430	5430	0
288	20241004	143900	5857490	5430	5430	5430	5430	20
289	20241004	143800	5748890	5430	5430	5430	5430	0
290	20241004	143700	5748890	5430	5430	5430	5430	0
291	20241004	143600	5748890	5430	5430	5430	5430	0
292	20241004	143500	5748890	5430	5430	5430	5430	0
293	20241004	143400	5748890	5430	5430	5430	5430	0
294	20241004	143300	5748890	5430	5430	5430	5430	0
295	20241004	143200	5748890	5430	5430	5430	5430	0
296	20241004	143100	5748890	5430	5430	5430	5430	0
297	20241004	143000	5748890	5430	5430	5430	5430	0
298	20241004	142900	5748890	5430	5430	5430	5430	0
299	20241004	142800	5748890	5430	5430	5430	5430	0
300	20241004	142700	5748890	5430	5430	5430	5430	0
301	20241004	142600	5748890	5430	5430	5430	5430	0
302	20241004	142500	5748890	5430	5430	5430	5430	0
303	20241004	142400	5748890	5430	5430	5430	5430	0
304	20241004	142300	5748890	5430	5430	5430	5430	0
305	20241004	142200	5748890	5430	5430	5430	5430	0
306	20241004	142100	5748890	5430	5430	5430	5430	0
307	20241004	142000	5748890	5430	5430	5430	5430	0
308	20241004	141900	5748890	5430	5430	5430	5430	0
309	20241004	141800	5748890	5430	5430	5430	5430	0
310	20241004	141700	5748890	5430	5430	5430	5430	0
311	20241004	141600	5748890	5430	5430	5430	5430	0
312	20241004	141500	5748890	5430	5430	5430	5430	0
313	20241004	141400	5748890	5430	5430	5430	5430	0
314	20241004	141300	5748890	5430	5430	5430	5430	0
315	20241004	141200	5748890	5430	5430	5430	5430	0
316	20241004	141100	5748890	5430	5430	5430	5430	0
317	20241004	141000	5748890	5430	5430	5430	5430	0
318	20241004	140900	5748890	5430	5430	5430	5430	0
319	20241004	140800	5748890	5430	5430	5430	5430	0
320	20241004	140700	5748890	5430	5430	5430	5430	0
321	20241004	140600	5748890	5430	5430	5430	5430	0
322	20241004	140500	5748890	5430	5430	5430	5430	0
323	20241004	140400	5748890	5430	5430	5430	5430	0
324	20241004	140300	5748890	5430	5430	5430	5430	0
325	20241004	140200	5748890	5430	5430	5430	5430	0
326	20241004	140100	5748890	5430	5430	5430	5430	0
327	20241004	140000	5748890	5430	5430	5430	5430	0
328	20241004	135900	5748890	5430	5430	5430	5430	0
329	20241004	135800	5748890	5430	5430	5430	5430	0
330	20241004	135700	5748890	5430	5430	5430	5430	0
331	20241004	135600	5748890	5430	5430	5430	5430	0
332	20241004	135500	5748890	5430	5430	5430	5430	0
333	20241004	135400	5748890	5430	5430	5430	5430	0
334	20241004	135300	5748890	5430	5430	5430	5430	0
335	20241004	135200	5748890	5430	5430	5430	5430	0
336	20241004	135100	5748890	5430	5430	5430	5430	0
337	20241004	135000	5748890	5430	5430	5430	5430	0
338	20241004	134900	5748890	5430	5430	5430	5430	0
339	20241004	134800	5748890	5430	5430	5430	5430	1
340	20241004	134700	5743460	5430	5430	5430	5430	0
341	20241004	134600	5743460	5430	5430	5430	5430	0
342	20241004	134500	5743460	5430	5430	5430	5430	0
343	20241004	134400	5743460	5430	5430	5430	5430	0
344	20241004	134300	5743460	5430	5430	5430	5430	0
345	20241004	134200	5743460	5430	5430	5430	5430	0
346	20241004	134100	5743460	5430	5430	5430	5430	0
347	20241004	134000	5743460	5430	5430	5430	5430	0
348	20241004	133900	5743460	5430	5430	5430	5430	0
349	20241004	133800	5743460	5430	5430	5430	5430	0
350	20241004	133700	5743460	5430	5430	5430	5430	0
351	20241004	133600	5743460	5430	5430	5430	5430	0
352	20241004	133500	5743460	5430	5430	5430	5430	0
353	20241004	133400	5743460	5430	5430	5430	5430	0
354	20241004	133300	5743460	5430	5430	5430	5430	0
355	20241004	133200	5743460	5430	5430	5430	5430	0
356	20241004	133100	5743460	5430	5430	5430	5430	0
357	20241004	133000	5743460	5430	5430	5430	5430	0
358	20241004	132900	5743460	5430	5430	5430	5430	0
359	20241004	132800	5743460	5430	5430	5430	5430	0
360	20241004	132700	5743460	5430	5430	5430	5430	0
361	20241004	132600	5743460	5430	5430	5430	5430	0
362	20241004	132500	5743460	5430	5430	5430	5430	1
363	20241004	132400	5738030	5430	5430	5430	5430	0
364	20241004	132300	5738030	5430	5430	5430	5430	0
365	20241004	132200	5738030	5430	5430	5430	5430	0
366	20241004	132100	5738030	5430	5430	5430	5430	0
367	20241004	132000	5738030	5430	5430	5430	5430	1
368	20241004	131900	5732600	5430	5430	5430	5430	1
369	20241004	131800	5727170	5430	5430	5430	5430	1
370	20241004	131700	5721740	5430	5430	5430	5430	3
371	20241004	131600	5705450	5430	5430	5430	5430	0
372	20241004	131500	5705450	5430	5430	5430	5430	1
373	20241004	131400	5700020	5430	5430	5430	5430	0
374	20241004	131300	5700020	5430	5430	5430	5430	0
375	20241004	131200	5700020	5430	5430	5430	5430	0
376	20241004	131100	5700020	5430	5430	5430	5430	0
377	20241004	131000	5700020	5430	5430	5430	5430	0
378	20241004	130900	5700020	5430	5430	5430	5430	0
379	20241004	130800	5700020	5430	5430	5430	5430	0
380	20241004	130700	5700020	5430	5430	5430	5430	0
381	20241004	130600	5700020	5430	5430	5430	5430	0
382	20241004	130500	5700020	5430	5430	5430	5430	0
383	20241004	130400	5700020	5430	5430	5430	5430	0
384	20241004	130300	5700020	5430	5430	5430	5430	0
385	20241004	130200	5700020	5430	5430	5430	5430	0
386	20241004	130100	5700020	5430	5430	5430	5430	0
387	20241004	130000	5700020	5430	5430	5430	5430	0
388	20241004	125900	5700020	5430	5430	5430	5430	0
389	20241004	125800	5700020	5430	5430	5430	5430	0
390	20241004	125700	5700020	5430	5430	5430	5430	0
391	20241004	125600	5700020	5430	5430	5430	5430	0
392	20241004	125500	5700020	5430	5430	5430	5430	0
393	20241004	125400	5700020	5430	5430	5430	5430	0
394	20241004	125300	5700020	5430	5430	5430	5430	0
395	20241004	125200	5700020	5430	5430	5430	5430	0
396	20241004	125100	5700020	5430	5430	5430	5430	0
397	20241004	125000	5700020	5430	5430	5430	5430	0
398	20241004	124900	5700020	5430	5430	5430	5430	0
399	20241004	124800	5700020	5430	5430	5430	5430	0
400	20241004	124700	5700020	5430	5430	5430	5430	0
401	20241004	124600	5700020	5430	5430	5430	5430	0
402	20241004	124500	5700020	5430	5430	5430	5430	0
403	20241004	124400	5700020	5430	5430	5430	5430	0
404	20241004	124300	5700020	5430	5430	5430	5430	0
405	20241004	124200	5700020	5430	5430	5430	5430	0
406	20241004	124100	5700020	5430	5430	5430	5430	0
407	20241004	124000	5700020	5430	5430	5430	5430	0
408	20241004	123900	5700020	5430	5430	5430	5430	1
409	20241004	123800	5694590	5430	5430	5430	5430	0
410	20241004	123700	5694590	5430	5430	5430	5430	0
411	20241004	123600	5694590	5430	5430	5430	5430	0
412	20241004	123500	5694590	5430	5430	5430	5430	0
413	20241004	123400	5694590	5430	5430	5430	5430	0
414	20241004	123300	5694590	5430	5430	5430	5430	0
415	20241004	123200	5694590	5430	5430	5430	5430	0
416	20241004	123100	5694590	5430	5430	5430	5430	0
417	20241004	123000	5694590	5430	5430	5430	5430	0
418	20241004	122900	5694590	5430	5430	5430	5430	0
419	20241004	122800	5694590	5430	5430	5430	5430	0
420	20241004	122700	5694590	5430	5430	5430	5430	0
421	20241004	122600	5694590	5430	5430	5430	5430	1
422	20241004	122500	5689160	5430	5430	5430	5430	0
423	20241004	122400	5689160	5430	5430	5430	5430	0
424	20241004	122300	5689160	5430	5430	5430	5430	0
425	20241004	122200	5689160	5430	5430	5430	5430	0
426	20241004	122100	5689160	5430	5430	5430	5430	0
427	20241004	122000	5689160	5430	5430	5430	5430	0
428	20241004	121900	5689160	5430	5430	5430	5430	0
429	20241004	121800	5689160	5430	5430	5430	5430	0
430	20241004	121700	5689160	5430	5430	5430	5430	0
431	20241004	121600	5689160	5430	5430	5430	5430	0
432	20241004	121500	5689160	5430	5430	5430	5430	0
433	20241004	121400	5689160	5430	5430	5430	5430	0
434	20241004	121300	5689160	5430	5430	5430	5430	0
435	20241004	121200	5689160	5430	5430	5430	5430	0
436	20241004	121100	5689160	5430	5430	5430	5430	0
437	20241004	121000	5689160	5430	5430	5430	5430	0
438	20241004	120900	5689160	5430	5430	5430	5430	1
439	20241004	120800	5683730	5430	5430	5430	5430	0
440	20241004	120700	5683730	5430	5430	5430	5430	0
441	20241004	120600	5683730	5430	5430	5430	5430	0
442	20241004	120500	5683730	5430	5430	5430	5430	0
443	20241004	120400	5683730	5430	5430	5430	5430	0
444	20241004	120300	5683730	5430	5430	5430	5430	0
445	20241004	120200	5683730	5430	5430	5430	5430	0
446	20241004	120100	5683730	5430	5430	5430	5430	0
447	20241004	120000	5683730	5430	5430	5430	5430	0
448	20241004	115900	5683730	5430	5430	5430	5430	0
449	20241004	115800	5683730	5430	5430	5430	5430	0
450	20241004	115700	5683730	5430	5430	5430	5430	0
451	20241004	115600	5683730	5430	5430	5430	5430	0
452	20241004	115500	5683730	5430	5430	5430	5430	0
453	20241004	115400	5683730	5430	5430	5430	5430	0
454	20241004	115300	5683730	5430	5430	5430	5430	0
455	20241004	115200	5683730	5430	5430	5430	5430	0
456	20241004	115100	5683730	5430	5430	5430	5430	0
457	20241004	115000	5683730	5430	5430	5430	5430	0
458	20241004	114900	5683730	5430	5430	5430	5430	0
459	20241004	114800	5683730	5430	5430	5430	5430	0
460	20241004	114700	5683730	5430	5430	5430	5430	0
461	20241004	114600	5683730	5430	5430	5430	5430	0
462	20241004	114500	5683730	5430	5430	5430	5430	0
463	20241004	114400	5683730	5430	5430	5430	5430	0
464	20241004	114300	5683730	5430	5430	5430	5430	0
465	20241004	114200	5683730	5430	5420	5430	5420	100
466	20241004	114100	5141250	5420	5420	5420	5420	0
467	20241004	114000	5141250	5420	5420	5420	5420	0
468	20241004	113900	5141250	5420	5420	5420	5420	0
469	20241004	113800	5141250	5420	5420	5420	5420	0
470	20241004	113700	5141250	5420	5420	5420	5420	0
471	20241004	113600	5141250	5420	5420	5420	5420	0
472	20241004	113500	5141250	5420	5420	5420	5420	0
473	20241004	113400	5141250	5420	5420	5420	5420	0
474	20241004	113300	5141250	5420	5420	5420	5420	0
475	20241004	113200	5141250	5420	5420	5420	5420	0
476	20241004	113100	5141250	5420	5420	5420	5420	0
477	20241004	113000	5141250	5420	5420	5420	5420	0
478	20241004	112900	5141250	5420	5420	5420	5420	0
479	20241004	112800	5141250	5420	5420	5420	5420	0
480	20241004	112700	5141250	5420	5420	5420	5420	0
481	20241004	112600	5141250	5420	5420	5420	5420	0
482	20241004	112500	5141250	5420	5420	5420	5420	0
483	20241004	112400	5141250	5420	5420	5420	5420	0
484	20241004	112300	5141250	5420	5420	5420	5420	0
485	20241004	112200	5141250	5420	5420	5420	5420	0
486	20241004	112100	5141250	5420	5420	5420	5420	0
487	20241004	112000	5141250	5420	5420	5420	5420	0
488	20241004	111900	5141250	5420	5420	5420	5420	0
489	20241004	111800	5141250	5420	5420	5420	5420	0
490	20241004	111700	5141250	5420	5420	5420	5420	0
491	20241004	111600	5141250	5420	5420	5420	5420	0
492	20241004	111500	5141250	5420	5420	5420	5420	0
493	20241004	111400	5141250	5420	5420	5420	5420	1
494	20241004	111300	5135830	5410	5410	5410	5410	0
495	20241004	111200	5135830	5410	5410	5410	5410	0
496	20241004	111100	5135830	5410	5410	5410	5410	0
497	20241004	111000	5135830	5410	5410	5410	5410	0
498	20241004	110900	5135830	5410	5410	5410	5410	2
499	20241004	110800	5125010	5420	5420	5420	5420	0
500	20241004	110700	5125010	5420	5420	5420	5420	0
501	20241004	110600	5125010	5420	5420	5420	5420	0
502	20241004	110500	5125010	5420	5420	5420	5420	0
503	20241004	110400	5125010	5420	5420	5420	5420	0
504	20241004	110300	5125010	5420	5420	5420	5420	0
505	20241004	110200	5125010	5420	5420	5420	5420	0
506	20241004	110100	5125010	5420	5420	5420	5420	0
507	20241004	110000	5125010	5420	5420	5420	5420	0
508	20241004	105900	5125010	5420	5420	5420	5420	0
509	20241004	105800	5125010	5420	5420	5420	5420	0
510	20241004	105700	5125010	5420	5420	5420	5420	0
511	20241004	105600	5125010	5420	5420	5420	5420	0
512	20241004	105500	5125010	5420	5420	5420	5420	251
513	20241004	105400	3764590	5420	5420	5420	5420	5
514	20241004	105300	3737490	5410	5410	5410	5410	1
515	20241004	105200	3732080	5420	5420	5420	5420	0
516	20241004	105100	3732080	5420	5420	5420	5420	0
517	20241004	105000	3732080	5420	5420	5420	5420	0
518	20241004	104900	3732080	5420	5420	5420	5420	0
519	20241004	104800	3732080	5420	5420	5420	5420	0
520	20241004	104700	3732080	5420	5420	5420	5420	0
521	20241004	104600	3732080	5420	5420	5420	5420	0
522	20241004	104500	3732080	5420	5420	5420	5420	0
523	20241004	104400	3732080	5420	5420	5420	5420	0
524	20241004	104300	3732080	5420	5420	5420	5420	0
525	20241004	104200	3732080	5420	5420	5420	5420	0
526	20241004	104100	3732080	5420	5420	5420	5420	0
527	20241004	104000	3732080	5420	5420	5420	5420	0
528	20241004	103900	3732080	5420	5420	5420	5420	0
529	20241004	103800	3732080	5420	5420	5420	5420	0
530	20241004	103700	3732080	5420	5420	5420	5420	10
531	20241004	103600	3677880	5420	5420	5420	5420	0
532	20241004	103500	3677880	5420	5420	5420	5420	0
533	20241004	103400	3677880	5420	5420	5420	5420	1
534	20241004	103300	3672460	5420	5420	5420	5420	0
535	20241004	103200	3672460	5420	5420	5420	5420	0
536	20241004	103100	3672460	5420	5420	5420	5420	0
537	20241004	103000	3672460	5420	5420	5420	5420	0
538	20241004	102900	3672460	5420	5420	5420	5420	0
539	20241004	102800	3672460	5420	5420	5420	5420	0
540	20241004	102700	3672460	5420	5420	5420	5420	0
541	20241004	102600	3672460	5420	5420	5420	5420	0
542	20241004	102500	3672460	5420	5420	5420	5420	0
543	20241004	102400	3672460	5420	5420	5420	5420	0
544	20241004	102300	3672460	5420	5420	5420	5420	0
545	20241004	102200	3672460	5420	5420	5420	5420	0
546	20241004	102100	3672460	5420	5420	5420	5420	0
547	20241004	102000	3672460	5420	5420	5420	5420	0
548	20241004	101900	3672460	5420	5420	5420	5420	0
549	20241004	101800	3672460	5420	5420	5420	5420	0
550	20241004	101700	3672460	5420	5420	5420	5420	0
551	20241004	101600	3672460	5420	5420	5420	5420	1
552	20241004	101500	3667040	5420	5420	5420	5420	0
553	20241004	101400	3667040	5420	5420	5420	5420	1
554	20241004	101300	3661620	5420	5420	5420	5420	0
555	20241004	101200	3661620	5420	5420	5420	5420	0
556	20241004	101100	3661620	5420	5420	5420	5420	1
557	20241004	101000	3656200	5420	5420	5420	5420	0
558	20241004	100900	3656200	5420	5420	5420	5420	1
559	20241004	100800	3650780	5420	5420	5420	5420	0
560	20241004	100700	3650780	5420	5420	5420	5420	0
561	20241004	100600	3650780	5420	5390	5420	5390	21
562	20241004	100500	3537560	5390	5390	5390	5390	0
563	20241004	100400	3537560	5390	5390	5390	5390	0
564	20241004	100300	3537560	5390	5390	5390	5390	0
565	20241004	100200	3537560	5390	5400	5400	5390	315
566	20241004	100100	1839700	5420	5420	5420	5420	0
567	20241004	100000	1839700	5420	5420	5420	5420	0
568	20241004	095900	1839700	5420	5420	5420	5420	0
569	20241004	095800	1839700	5420	5420	5420	5420	0
570	20241004	095700	1839700	5420	5420	5420	5420	0
571	20241004	095600	1839700	5420	5420	5420	5420	0
572	20241004	095500	1839700	5420	5420	5420	5420	0
573	20241004	095400	1839700	5420	5420	5420	5420	0
574	20241004	095300	1839700	5420	5420	5420	5420	0
575	20241004	095200	1839700	5420	5420	5420	5420	2
576	20241004	095100	1828860	5390	5410	5410	5390	305
577	20241004	095000	184250	5420	5420	5420	5420	0
578	20241004	094900	184250	5420	5420	5420	5420	0
579	20241004	094800	184250	5420	5420	5420	5420	1
580	20241004	094700	178830	5420	5420	5420	5420	0
581	20241004	094600	178830	5420	5420	5420	5420	0
582	20241004	094500	178830	5420	5420	5420	5420	0
583	20241004	094400	178830	5420	5420	5420	5420	1
584	20241004	094300	173410	5420	5420	5420	5420	0
585	20241004	094200	173410	5420	5420	5420	5420	13
586	20241004	094100	102950	5420	5420	5420	5420	0
587	20241004	094000	102950	5420	5420	5420	5420	0
588	20241004	093900	102950	5420	5420	5420	5420	1
589	20241004	093800	97530	5420	5420	5420	5420	0
590	20241004	093700	97530	5420	5420	5420	5420	0
591	20241004	093600	97530	5420	5420	5420	5420	0
592	20241004	093500	97530	5420	5420	5420	5420	0
593	20241004	093400	97530	5420	5420	5420	5420	0
594	20241004	093300	97530	5420	5420	5420	5420	0
595	20241004	093200	97530	5420	5420	5420	5420	0
596	20241004	093100	97530	5420	5420	5420	5420	0
597	20241004	093000	97530	5420	5420	5420	5420	0
598	20241004	092900	97530	5420	5420	5420	5420	0
599	20241004	092800	97530	5420	5420	5420	5420	0
600	20241004	092700	97530	5420	5420	5420	5420	0
601	20241004	092600	97530	5420	5420	5420	5420	0
602	20241004	092500	97530	5420	5420	5420	5420	0
603	20241004	092400	97530	5420	5420	5420	5420	0
604	20241004	092300	97530	5420	5420	5420	5420	0
605	20241004	092200	97530	5420	5420	5420	5420	0
606	20241004	092100	97530	5420	5420	5420	5420	0
607	20241004	092000	97530	5420	5420	5420	5420	0
608	20241004	091900	97530	5420	5420	5420	5420	0
609	20241004	091800	97530	5420	5420	5420	5420	0
610	20241004	091700	97530	5420	5420	5420	5420	0
611	20241004	091600	97530	5420	5420	5420	5420	0
612	20241004	091500	97530	5420	5420	5420	5420	0
613	20241004	091400	97530	5420	5420	5420	5420	0
614	20241004	091300	97530	5420	5410	5420	5410	7
615	20241004	091200	59610	5410	5410	5410	5410	0
616	20241004	091100	59610	5410	5410	5410	5410	0
617	20241004	091000	59610	5410	5410	5410	5410	0
618	20241004	090900	59610	5410	5410	5410	5410	0
619	20241004	090800	59610	5410	5410	5410	5410	0
620	20241004	090700	59610	5410	5410	5410	5410	1
621	20241004	090600	54200	5420	5420	5420	5420	10
622	20241004	090500	0	5420	5420	5420	5420	0
623	20241004	090400	0	5420	5420	5420	5420	0
624	20241004	090300	0	5420	5420	5420	5420	0
625	20241004	090200	0	5420	5420	5420	5420	0
626	20241004	090100	0	5420	5420	5420	5420	0
627	20241004	090000	0	5420	5420	5420	5420	0