KissMeData/025620/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191000	13136030	5380	5380	5380	5380	43
3	20241016	190900	13136030	5380	5380	5380	5380	0
4	20241016	190800	13136030	5380	5380	5380	5380	0
5	20241016	190700	13136030	5380	5380	5380	5380	0
6	20241016	190600	13136030	5380	5380	5380	5380	0
7	20241016	190500	13136030	5380	5380	5380	5380	0
8	20241016	190400	13136030	5380	5380	5380	5380	0
9	20241016	190300	13136030	5380	5380	5380	5380	0
10	20241016	190200	13136030	5380	5380	5380	5380	0
11	20241016	190100	13136030	5380	5380	5380	5380	0
12	20241016	190000	13136030	5380	5380	5380	5380	0
13	20241016	185900	13136030	5380	5380	5380	5380	0
14	20241016	185800	13136030	5380	5380	5380	5380	0
15	20241016	185700	13136030	5380	5380	5380	5380	0
16	20241016	185600	13136030	5380	5380	5380	5380	0
17	20241016	185500	13136030	5380	5380	5380	5380	0
18	20241016	185400	13136030	5380	5380	5380	5380	0
19	20241016	185300	13136030	5380	5380	5380	5380	0
20	20241016	185200	13136030	5380	5380	5380	5380	0
21	20241016	185100	13136030	5380	5380	5380	5380	0
22	20241016	185000	13136030	5380	5380	5380	5380	0
23	20241016	184900	13136030	5380	5380	5380	5380	0
24	20241016	184800	13136030	5380	5380	5380	5380	0
25	20241016	184700	13136030	5380	5380	5380	5380	0
26	20241016	184600	13136030	5380	5380	5380	5380	0
27	20241016	184500	13136030	5380	5380	5380	5380	0
28	20241016	184400	13136030	5380	5380	5380	5380	0
29	20241016	184300	13136030	5380	5380	5380	5380	0
30	20241016	184200	13136030	5380	5380	5380	5380	0
31	20241016	184100	13136030	5380	5380	5380	5380	0
32	20241016	184000	13136030	5380	5380	5380	5380	43
33	20241016	183900	13136030	5380	5380	5380	5380	0
34	20241016	183800	13136030	5380	5380	5380	5380	0
35	20241016	183700	13136030	5380	5380	5380	5380	0
36	20241016	183600	13136030	5380	5380	5380	5380	0
37	20241016	183500	13136030	5380	5380	5380	5380	0
38	20241016	183400	13136030	5380	5380	5380	5380	0
39	20241016	183300	13136030	5380	5380	5380	5380	0
40	20241016	183200	13136030	5380	5380	5380	5380	0
41	20241016	183100	13136030	5380	5380	5380	5380	0
42	20241016	183000	13136030	5380	5380	5380	5380	0
43	20241016	182900	13136030	5380	5380	5380	5380	0
44	20241016	182800	13136030	5380	5380	5380	5380	0
45	20241016	182700	13136030	5380	5380	5380	5380	0
46	20241016	182600	13136030	5380	5380	5380	5380	0
47	20241016	182500	13136030	5380	5380	5380	5380	0
48	20241016	182400	13136030	5380	5380	5380	5380	0
49	20241016	182300	13136030	5380	5380	5380	5380	0
50	20241016	182200	13136030	5380	5380	5380	5380	0
51	20241016	182100	13136030	5380	5380	5380	5380	0
52	20241016	182000	13136030	5380	5380	5380	5380	0
53	20241016	181900	13136030	5380	5380	5380	5380	0
54	20241016	181800	13136030	5380	5380	5380	5380	0
55	20241016	181700	13136030	5380	5380	5380	5380	0
56	20241016	181600	13136030	5380	5380	5380	5380	0
57	20241016	181500	13136030	5380	5380	5380	5380	0
58	20241016	181400	13136030	5380	5380	5380	5380	0
59	20241016	181300	13136030	5380	5380	5380	5380	0
60	20241016	181200	13136030	5380	5380	5380	5380	0
61	20241016	181100	13136030	5380	5380	5380	5380	0
62	20241016	181000	13136030	5380	5380	5380	5380	43
63	20241016	180900	13136030	5380	5380	5380	5380	0
64	20241016	180800	13136030	5380	5380	5380	5380	0
65	20241016	180700	13136030	5380	5380	5380	5380	0
66	20241016	180600	13136030	5380	5380	5380	5380	0
67	20241016	180500	13136030	5380	5380	5380	5380	0
68	20241016	180400	13136030	5380	5380	5380	5380	0
69	20241016	180300	13136030	5380	5380	5380	5380	0
70	20241016	180200	13136030	5380	5380	5380	5380	0
71	20241016	180100	13136030	5380	5380	5380	5380	0
72	20241016	180000	13136030	5380	5380	5380	5380	0
73	20241016	175900	13136030	5380	5380	5380	5380	0
74	20241016	175800	13136030	5380	5380	5380	5380	0
75	20241016	175700	13136030	5380	5380	5380	5380	0
76	20241016	175600	13136030	5380	5380	5380	5380	0
77	20241016	175500	13136030	5380	5380	5380	5380	0
78	20241016	175400	13136030	5380	5380	5380	5380	0
79	20241016	175300	13136030	5380	5380	5380	5380	0
80	20241016	175200	13136030	5380	5380	5380	5380	0
81	20241016	175100	13136030	5380	5380	5380	5380	0
82	20241016	175000	13136030	5380	5380	5380	5380	0
83	20241016	174900	13136030	5380	5380	5380	5380	0
84	20241016	174800	13136030	5380	5380	5380	5380	0
85	20241016	174700	13136030	5380	5380	5380	5380	0
86	20241016	174600	13136030	5380	5380	5380	5380	0
87	20241016	174500	13136030	5380	5380	5380	5380	0
88	20241016	174400	13136030	5380	5380	5380	5380	0
89	20241016	174300	13136030	5380	5380	5380	5380	0
90	20241016	174200	13136030	5380	5380	5380	5380	0
91	20241016	174100	13136030	5380	5380	5380	5380	0
92	20241016	174000	13136030	5380	5380	5380	5380	43
93	20241016	173900	13136030	5380	5380	5380	5380	0
94	20241016	173800	13136030	5380	5380	5380	5380	0
95	20241016	173700	13136030	5380	5380	5380	5380	0
96	20241016	173600	13136030	5380	5380	5380	5380	0
97	20241016	173500	13136030	5380	5380	5380	5380	0
98	20241016	173400	13136030	5380	5380	5380	5380	0
99	20241016	173300	13136030	5380	5380	5380	5380	0
100	20241016	173200	13136030	5380	5380	5380	5380	0
101	20241016	173100	13136030	5380	5380	5380	5380	0
102	20241016	173000	13136030	5380	5380	5380	5380	0
103	20241016	172900	13136030	5380	5380	5380	5380	0
104	20241016	172800	13136030	5380	5380	5380	5380	0
105	20241016	172700	13136030	5380	5380	5380	5380	0
106	20241016	172600	13136030	5380	5380	5380	5380	0
107	20241016	172500	13136030	5380	5380	5380	5380	0
108	20241016	172400	13136030	5380	5380	5380	5380	0
109	20241016	172300	13136030	5380	5380	5380	5380	0
110	20241016	172200	13136030	5380	5380	5380	5380	0
111	20241016	172100	13136030	5380	5380	5380	5380	0
112	20241016	172000	13136030	5380	5380	5380	5380	0
113	20241016	171900	13136030	5380	5380	5380	5380	0
114	20241016	171800	13136030	5380	5380	5380	5380	0
115	20241016	171700	13136030	5380	5380	5380	5380	0
116	20241016	171600	13136030	5380	5380	5380	5380	0
117	20241016	171500	13136030	5380	5380	5380	5380	0
118	20241016	171400	13136030	5380	5380	5380	5380	0
119	20241016	171300	13136030	5380	5380	5380	5380	0
120	20241016	171200	13136030	5380	5380	5380	5380	0
121	20241016	171100	13136030	5380	5380	5380	5380	0
122	20241016	171000	13136030	5380	5380	5380	5380	43
123	20241016	170900	13136030	5380	5380	5380	5380	0
124	20241016	170800	13136030	5380	5380	5380	5380	0
125	20241016	170700	13136030	5380	5380	5380	5380	0
126	20241016	170600	13136030	5380	5380	5380	5380	0
127	20241016	170500	13136030	5380	5380	5380	5380	0
128	20241016	170400	13136030	5380	5380	5380	5380	0
129	20241016	170300	13136030	5380	5380	5380	5380	0
130	20241016	170200	13136030	5380	5380	5380	5380	0
131	20241016	170100	13136030	5380	5380	5380	5380	0
132	20241016	170000	13136030	5380	5380	5380	5380	0
133	20241016	165900	13136030	5380	5380	5380	5380	0
134	20241016	165800	13136030	5380	5380	5380	5380	0
135	20241016	165700	13136030	5380	5380	5380	5380	0
136	20241016	165600	13136030	5380	5380	5380	5380	0
137	20241016	165500	13136030	5380	5380	5380	5380	0
138	20241016	165400	13136030	5380	5380	5380	5380	0
139	20241016	165300	13136030	5380	5380	5380	5380	0
140	20241016	165200	13136030	5380	5380	5380	5380	0
141	20241016	165100	13136030	5380	5380	5380	5380	0
142	20241016	165000	13136030	5380	5380	5380	5380	0
143	20241016	164900	13136030	5380	5380	5380	5380	0
144	20241016	164800	13136030	5380	5380	5380	5380	0
145	20241016	164700	13136030	5380	5380	5380	5380	0
146	20241016	164600	13136030	5380	5380	5380	5380	0
147	20241016	164500	13136030	5380	5380	5380	5380	0
148	20241016	164400	13136030	5380	5380	5380	5380	0
149	20241016	164300	13136030	5380	5380	5380	5380	0
150	20241016	164200	13136030	5380	5380	5380	5380	0
151	20241016	164100	13136030	5380	5380	5380	5380	0
152	20241016	164000	13136030	5380	5380	5380	5380	43
153	20241016	163900	13136030	5380	5380	5380	5380	0
154	20241016	163800	13136030	5380	5380	5380	5380	0
155	20241016	163700	13136030	5380	5380	5380	5380	0
156	20241016	163600	13136030	5380	5380	5380	5380	0
157	20241016	163500	13136030	5380	5380	5380	5380	0
158	20241016	163400	13136030	5380	5380	5380	5380	0
159	20241016	163300	13136030	5380	5380	5380	5380	0
160	20241016	163200	13136030	5380	5380	5380	5380	0
161	20241016	163100	13136030	5380	5380	5380	5380	0
162	20241016	163000	13136030	5380	5380	5380	5380	0
163	20241016	162900	13136030	5380	5380	5380	5380	0
164	20241016	162800	13136030	5380	5380	5380	5380	0
165	20241016	162700	13136030	5380	5380	5380	5380	0
166	20241016	162600	13136030	5380	5380	5380	5380	0
167	20241016	162500	13136030	5380	5380	5380	5380	0
168	20241016	162400	13136030	5380	5380	5380	5380	0
169	20241016	162300	13136030	5380	5380	5380	5380	0
170	20241016	162200	13136030	5380	5380	5380	5380	0
171	20241016	162100	13136030	5380	5380	5380	5380	0
172	20241016	162000	13136030	5380	5380	5380	5380	0
173	20241016	161900	13136030	5380	5380	5380	5380	0
174	20241016	161800	13136030	5380	5380	5380	5380	0
175	20241016	161700	13136030	5380	5380	5380	5380	0
176	20241016	161600	13136030	5380	5380	5380	5380	0
177	20241016	161500	13136030	5380	5380	5380	5380	0
178	20241016	161400	13136030	5380	5380	5380	5380	0
179	20241016	161300	13136030	5380	5380	5380	5380	0
180	20241016	161200	13136030	5380	5380	5380	5380	0
181	20241016	161100	13136030	5380	5380	5380	5380	0
182	20241016	161000	13136030	5380	5380	5380	5380	43
183	20241016	160900	13136030	5380	5380	5380	5380	0
184	20241016	160800	13136030	5380	5380	5380	5380	0
185	20241016	160700	13136030	5380	5380	5380	5380	0
186	20241016	160600	13136030	5380	5380	5380	5380	0
187	20241016	160500	13136030	5380	5380	5380	5380	0
188	20241016	160400	13136030	5380	5380	5380	5380	0
189	20241016	160300	13136030	5380	5380	5380	5380	0
190	20241016	160200	13136030	5380	5380	5380	5380	0
191	20241016	160100	13136030	5380	5380	5380	5380	0
192	20241016	160000	13136030	5380	5380	5380	5380	0
193	20241016	155900	13136030	5380	5380	5380	5380	0
194	20241016	155800	13136030	5380	5380	5380	5380	0
195	20241016	155700	13136030	5380	5380	5380	5380	0
196	20241016	155600	13136030	5380	5380	5380	5380	0
197	20241016	155500	13136030	5380	5380	5380	5380	0
198	20241016	155400	13136030	5380	5380	5380	5380	0
199	20241016	155300	13136030	5380	5380	5380	5380	0
200	20241016	155200	13136030	5380	5380	5380	5380	0
201	20241016	155100	13136030	5380	5380	5380	5380	0
202	20241016	155000	13136030	5380	5380	5380	5380	0
203	20241016	154900	13136030	5380	5380	5380	5380	0
204	20241016	154800	13136030	5380	5380	5380	5380	0
205	20241016	154700	13136030	5380	5380	5380	5380	0
206	20241016	154600	13136030	5380	5380	5380	5380	0
207	20241016	154500	13136030	5380	5380	5380	5380	0
208	20241016	154400	13136030	5380	5380	5380	5380	0
209	20241016	154300	13136030	5380	5380	5380	5380	0
210	20241016	154200	13136030	5380	5380	5380	5380	0
211	20241016	154100	13136030	5380	5380	5380	5380	0
212	20241016	154000	13136030	5380	5380	5380	5380	43
213	20241016	153900	13136030	5380	5380	5380	5380	0
214	20241016	153800	13136030	5380	5380	5380	5380	0
215	20241016	153700	13136030	5380	5380	5380	5380	0
216	20241016	153600	13136030	5380	5380	5380	5380	0
217	20241016	153500	13136030	5380	5380	5380	5380	0
218	20241016	153400	13136030	5380	5380	5380	5380	0
219	20241016	153300	13136030	5380	5380	5380	5380	0
220	20241016	153200	13136030	5380	5380	5380	5380	0
221	20241016	153100	13136030	5380	5380	5380	5380	0
222	20241016	153000	13136030	5380	5380	5380	5380	43
223	20241016	152900	12904690	5400	5400	5400	5400	0
224	20241016	152800	12904690	5400	5400	5400	5400	0
225	20241016	152700	12904690	5400	5400	5400	5400	0
226	20241016	152600	12904690	5400	5400	5400	5400	0
227	20241016	152500	12904690	5400	5400	5400	5400	0
228	20241016	152400	12904690	5400	5400	5400	5400	0
229	20241016	152300	12904690	5400	5400	5400	5400	0
230	20241016	152200	12904690	5400	5400	5400	5400	0
231	20241016	152100	12904690	5400	5400	5400	5400	0
232	20241016	152000	12904690	5400	5400	5400	5400	0
233	20241016	151900	12904690	5400	5400	5400	5400	0
234	20241016	151800	12904690	5400	5400	5400	5400	0
235	20241016	151700	12904690	5400	5400	5400	5400	0
236	20241016	151600	12904690	5400	5400	5400	5400	0
237	20241016	151500	12904690	5400	5400	5400	5400	0
238	20241016	151400	12904690	5400	5400	5400	5400	0
239	20241016	151300	12904690	5400	5400	5400	5400	0
240	20241016	151200	12904690	5400	5400	5400	5400	0
241	20241016	151100	12904690	5400	5400	5400	5400	0
242	20241016	151000	12904690	5400	5400	5400	5400	0
243	20241016	150900	12904690	5400	5400	5400	5400	0
244	20241016	150800	12904690	5400	5400	5400	5400	0
245	20241016	150700	12904690	5400	5400	5400	5400	0
246	20241016	150600	12904690	5400	5400	5400	5400	0
247	20241016	150500	12904690	5400	5400	5400	5400	0
248	20241016	150400	12904690	5400	5370	5400	5370	360
249	20241016	150300	10963270	5370	5370	5370	5370	0
250	20241016	150200	10963270	5370	5370	5370	5370	0
251	20241016	150100	10963270	5370	5370	5370	5370	1
252	20241016	150000	10957900	5370	5370	5370	5370	0
253	20241016	145900	10957900	5370	5370	5370	5370	3
254	20241016	145800	10941790	5350	5350	5350	5350	0
255	20241016	145700	10941790	5350	5350	5350	5350	10
256	20241016	145600	10888290	5350	5350	5350	5350	0
257	20241016	145500	10888290	5350	5350	5350	5350	0
258	20241016	145400	10888290	5350	5350	5350	5350	150
259	20241016	145300	10085790	5350	5350	5350	5350	486
260	20241016	145200	7485690	5340	5340	5340	5340	0
261	20241016	145100	7485690	5340	5340	5340	5340	0
262	20241016	145000	7485690	5340	5340	5340	5340	0
263	20241016	144900	7485690	5340	5340	5340	5340	0
264	20241016	144800	7485690	5340	5340	5340	5340	0
265	20241016	144700	7485690	5340	5340	5340	5340	0
266	20241016	144600	7485690	5340	5350	5350	5340	2
267	20241016	144500	7475000	5350	5350	5350	5350	1
268	20241016	144400	7469650	5350	5350	5350	5350	0
269	20241016	144300	7469650	5350	5350	5350	5350	0
270	20241016	144200	7469650	5350	5350	5350	5350	0
271	20241016	144100	7469650	5350	5350	5350	5350	0
272	20241016	144000	7469650	5350	5350	5350	5350	0
273	20241016	143900	7469650	5350	5350	5350	5350	5
274	20241016	143800	7442900	5340	5340	5340	5340	0
275	20241016	143700	7442900	5340	5340	5340	5340	0
276	20241016	143600	7442900	5340	5340	5340	5340	0
277	20241016	143500	7442900	5340	5340	5340	5340	0
278	20241016	143400	7442900	5340	5340	5340	5340	0
279	20241016	143300	7442900	5340	5340	5340	5340	0
280	20241016	143200	7442900	5340	5340	5340	5340	0
281	20241016	143100	7442900	5340	5340	5340	5340	0
282	20241016	143000	7442900	5340	5340	5340	5340	0
283	20241016	142900	7442900	5340	5340	5340	5340	0
284	20241016	142800	7442900	5340	5340	5340	5340	0
285	20241016	142700	7442900	5340	5340	5340	5340	0
286	20241016	142600	7442900	5340	5340	5340	5340	0
287	20241016	142500	7442900	5340	5340	5340	5340	0
288	20241016	142400	7442900	5340	5340	5340	5340	0
289	20241016	142300	7442900	5340	5340	5340	5340	0
290	20241016	142200	7442900	5340	5340	5340	5340	0
291	20241016	142100	7442900	5340	5340	5340	5340	0
292	20241016	142000	7442900	5340	5340	5340	5340	0
293	20241016	141900	7442900	5340	5340	5340	5340	0
294	20241016	141800	7442900	5340	5340	5340	5340	0
295	20241016	141700	7442900	5340	5340	5340	5340	0
296	20241016	141600	7442900	5340	5340	5340	5340	0
297	20241016	141500	7442900	5340	5340	5340	5340	0
298	20241016	141400	7442900	5340	5340	5340	5340	0
299	20241016	141300	7442900	5340	5340	5340	5340	0
300	20241016	141200	7442900	5340	5340	5340	5340	0
301	20241016	141100	7442900	5340	5340	5340	5340	0
302	20241016	141000	7442900	5340	5340	5340	5340	0
303	20241016	140900	7442900	5340	5340	5340	5340	0
304	20241016	140800	7442900	5340	5340	5340	5340	0
305	20241016	140700	7442900	5340	5340	5340	5340	0
306	20241016	140600	7442900	5340	5340	5340	5340	0
307	20241016	140500	7442900	5340	5340	5340	5340	6
308	20241016	140400	7410860	5340	5340	5340	5340	0
309	20241016	140300	7410860	5340	5340	5340	5340	0
310	20241016	140200	7410860	5340	5340	5340	5340	0
311	20241016	140100	7410860	5340	5340	5340	5340	0
312	20241016	140000	7410860	5340	5340	5340	5340	0
313	20241016	135900	7410860	5340	5340	5340	5340	0
314	20241016	135800	7410860	5340	5340	5340	5340	0
315	20241016	135700	7410860	5340	5340	5340	5340	0
316	20241016	135600	7410860	5340	5340	5340	5340	0
317	20241016	135500	7410860	5340	5340	5340	5340	46
318	20241016	135400	7165220	5330	5330	5330	5330	16
319	20241016	135300	7079940	5340	5340	5340	5340	0
320	20241016	135200	7079940	5340	5340	5340	5340	0
321	20241016	135100	7079940	5340	5340	5340	5340	0
322	20241016	135000	7079940	5340	5340	5340	5340	0
323	20241016	134900	7079940	5340	5340	5340	5340	0
324	20241016	134800	7079940	5340	5340	5340	5340	0
325	20241016	134700	7079940	5340	5340	5340	5340	0
326	20241016	134600	7079940	5340	5340	5340	5340	0
327	20241016	134500	7079940	5340	5340	5340	5340	0
328	20241016	134400	7079940	5340	5340	5340	5340	0
329	20241016	134300	7079940	5340	5340	5340	5340	0
330	20241016	134200	7079940	5340	5340	5340	5340	0
331	20241016	134100	7079940	5340	5340	5340	5340	0
332	20241016	134000	7079940	5340	5340	5340	5340	0
333	20241016	133900	7079940	5340	5340	5340	5340	0
334	20241016	133800	7079940	5340	5340	5340	5340	0
335	20241016	133700	7079940	5340	5340	5340	5340	0
336	20241016	133600	7079940	5340	5340	5340	5340	0
337	20241016	133500	7079940	5340	5340	5340	5340	0
338	20241016	133400	7079940	5340	5340	5340	5340	0
339	20241016	133300	7079940	5340	5340	5340	5340	0
340	20241016	133200	7079940	5340	5340	5340	5340	28
341	20241016	133100	6930420	5330	5330	5330	5330	0
342	20241016	133000	6930420	5330	5330	5330	5330	0
343	20241016	132900	6930420	5330	5330	5330	5330	0
344	20241016	132800	6930420	5330	5330	5330	5330	0
345	20241016	132700	6930420	5330	5330	5330	5330	0
346	20241016	132600	6930420	5330	5330	5330	5330	1
347	20241016	132500	6925090	5340	5340	5340	5340	1
348	20241016	132400	6919750	5340	5340	5340	5340	1
349	20241016	132300	6914410	5340	5340	5340	5340	0
350	20241016	132200	6914410	5340	5340	5340	5340	0
351	20241016	132100	6914410	5340	5340	5340	5340	0
352	20241016	132000	6914410	5340	5340	5340	5340	0
353	20241016	131900	6914410	5340	5340	5340	5340	0
354	20241016	131800	6914410	5340	5340	5340	5340	0
355	20241016	131700	6914410	5340	5340	5340	5340	0
356	20241016	131600	6914410	5340	5340	5340	5340	0
357	20241016	131500	6914410	5340	5340	5340	5340	1
358	20241016	131400	6909070	5340	5340	5340	5340	0
359	20241016	131300	6909070	5340	5340	5340	5340	0
360	20241016	131200	6909070	5340	5340	5340	5340	27
361	20241016	131100	6764890	5340	5340	5340	5340	0
362	20241016	131000	6764890	5340	5340	5340	5340	0
363	20241016	130900	6764890	5340	5340	5340	5340	27
364	20241016	130800	6620710	5340	5340	5340	5340	0
365	20241016	130700	6620710	5340	5340	5340	5340	35
366	20241016	130600	6433810	5340	5340	5340	5340	0
367	20241016	130500	6433810	5340	5340	5340	5340	0
368	20241016	130400	6433810	5340	5340	5340	5340	0
369	20241016	130300	6433810	5340	5340	5340	5340	0
370	20241016	130200	6433810	5340	5340	5340	5340	0
371	20241016	130100	6433810	5340	5340	5340	5340	0
372	20241016	130000	6433810	5340	5340	5340	5340	0
373	20241016	125900	6433810	5340	5340	5340	5340	10
374	20241016	125800	6380410	5340	5340	5340	5340	0
375	20241016	125700	6380410	5340	5340	5340	5340	0
376	20241016	125600	6380410	5340	5340	5340	5340	0
377	20241016	125500	6380410	5340	5340	5340	5340	0
378	20241016	125400	6380410	5340	5340	5340	5340	0
379	20241016	125300	6380410	5340	5340	5340	5340	3
380	20241016	125200	6364390	5340	5340	5340	5340	0
381	20241016	125100	6364390	5340	5340	5340	5340	0
382	20241016	125000	6364390	5340	5340	5340	5340	0
383	20241016	124900	6364390	5340	5340	5340	5340	0
384	20241016	124800	6364390	5340	5340	5340	5340	21
385	20241016	124700	6252250	5340	5340	5340	5340	0
386	20241016	124600	6252250	5340	5340	5340	5340	1
387	20241016	124500	6246910	5340	5340	5340	5340	6
388	20241016	124400	6214870	5330	5330	5330	5330	0
389	20241016	124300	6214870	5330	5330	5330	5330	0
390	20241016	124200	6214870	5330	5330	5330	5330	33
391	20241016	124100	6038980	5340	5340	5340	5340	0
392	20241016	124000	6038980	5340	5340	5340	5340	0
393	20241016	123900	6038980	5340	5340	5340	5340	5
394	20241016	123800	6012280	5340	5340	5340	5340	3
395	20241016	123700	5996260	5340	5340	5340	5340	1
396	20241016	123600	5990920	5340	5340	5340	5340	0
397	20241016	123500	5990920	5340	5340	5340	5340	0
398	20241016	123400	5990920	5340	5340	5340	5340	0
399	20241016	123300	5990920	5340	5340	5340	5340	0
400	20241016	123200	5990920	5340	5340	5340	5340	3
401	20241016	123100	5974900	5340	5340	5340	5340	0
402	20241016	123000	5974900	5340	5340	5340	5340	0
403	20241016	122900	5974900	5340	5340	5340	5340	0
404	20241016	122800	5974900	5340	5340	5340	5340	0
405	20241016	122700	5974900	5340	5340	5340	5340	65
406	20241016	122600	5627800	5330	5330	5330	5330	0
407	20241016	122500	5627800	5330	5330	5330	5330	0
408	20241016	122400	5627800	5330	5330	5330	5330	0
409	20241016	122300	5627800	5330	5330	5330	5330	0
410	20241016	122200	5627800	5330	5330	5330	5330	0
411	20241016	122100	5627800	5330	5330	5330	5330	0
412	20241016	122000	5627800	5330	5330	5330	5330	0
413	20241016	121900	5627800	5330	5330	5330	5330	0
414	20241016	121800	5627800	5330	5330	5330	5330	0
415	20241016	121700	5627800	5330	5330	5330	5330	0
416	20241016	121600	5627800	5330	5330	5330	5330	0
417	20241016	121500	5627800	5330	5330	5330	5330	0
418	20241016	121400	5627800	5330	5330	5330	5330	0
419	20241016	121300	5627800	5330	5330	5330	5330	0
420	20241016	121200	5627800	5330	5330	5330	5330	0
421	20241016	121100	5627800	5330	5330	5330	5330	0
422	20241016	121000	5627800	5330	5330	5330	5330	0
423	20241016	120900	5627800	5330	5330	5330	5330	0
424	20241016	120800	5627800	5330	5330	5330	5330	0
425	20241016	120700	5627800	5330	5330	5330	5330	0
426	20241016	120600	5627800	5330	5330	5330	5330	0
427	20241016	120500	5627800	5330	5330	5330	5330	0
428	20241016	120400	5627800	5330	5330	5330	5330	0
429	20241016	120300	5627800	5330	5330	5330	5330	0
430	20241016	120200	5627800	5330	5330	5330	5330	0
431	20241016	120100	5627800	5330	5330	5330	5330	0
432	20241016	120000	5627800	5330	5330	5330	5330	0
433	20241016	115900	5627800	5330	5330	5330	5330	0
434	20241016	115800	5627800	5330	5330	5330	5330	0
435	20241016	115700	5627800	5330	5330	5330	5330	0
436	20241016	115600	5627800	5330	5330	5330	5330	0
437	20241016	115500	5627800	5330	5330	5330	5330	0
438	20241016	115400	5627800	5330	5330	5330	5330	0
439	20241016	115300	5627800	5330	5330	5330	5330	0
440	20241016	115200	5627800	5330	5330	5330	5330	0
441	20241016	115100	5627800	5330	5330	5330	5330	0
442	20241016	115000	5627800	5330	5330	5330	5330	0
443	20241016	114900	5627800	5330	5330	5330	5330	0
444	20241016	114800	5627800	5330	5330	5330	5330	0
445	20241016	114700	5627800	5330	5330	5330	5330	0
446	20241016	114600	5627800	5330	5330	5330	5330	0
447	20241016	114500	5627800	5330	5330	5330	5330	0
448	20241016	114400	5627800	5330	5350	5350	5330	20
449	20241016	114300	5521180	5330	5330	5330	5330	0
450	20241016	114200	5521180	5330	5330	5330	5330	0
451	20241016	114100	5521180	5330	5330	5330	5330	0
452	20241016	114000	5521180	5330	5330	5330	5330	0
453	20241016	113900	5521180	5330	5330	5330	5330	0
454	20241016	113800	5521180	5330	5330	5330	5330	0
455	20241016	113700	5521180	5330	5330	5330	5330	0
456	20241016	113600	5521180	5330	5330	5330	5330	0
457	20241016	113500	5521180	5330	5330	5330	5330	0
458	20241016	113400	5521180	5330	5330	5330	5330	0
459	20241016	113300	5521180	5330	5330	5330	5330	0
460	20241016	113200	5521180	5330	5330	5330	5330	0
461	20241016	113100	5521180	5330	5330	5330	5330	1
462	20241016	113000	5515850	5330	5330	5330	5330	0
463	20241016	112900	5515850	5330	5330	5330	5330	2
464	20241016	112800	5505190	5330	5330	5330	5330	0
465	20241016	112700	5505190	5330	5330	5330	5330	2
466	20241016	112600	5494530	5360	5360	5360	5360	0
467	20241016	112500	5494530	5360	5360	5360	5360	1
468	20241016	112400	5489170	5330	5330	5330	5330	0
469	20241016	112300	5489170	5330	5340	5340	5330	16
470	20241016	112200	5403810	5360	5360	5360	5360	0
471	20241016	112100	5403810	5360	5360	5360	5360	10
472	20241016	112000	5350210	5360	5360	5360	5360	0
473	20241016	111900	5350210	5360	5360	5360	5360	0
474	20241016	111800	5350210	5360	5360	5360	5360	0
475	20241016	111700	5350210	5360	5360	5360	5360	0
476	20241016	111600	5350210	5360	5360	5360	5360	0
477	20241016	111500	5350210	5360	5360	5360	5360	20
478	20241016	111400	5243010	5360	5360	5360	5360	0
479	20241016	111300	5243010	5360	5360	5360	5360	0
480	20241016	111200	5243010	5360	5360	5360	5360	0
481	20241016	111100	5243010	5360	5360	5360	5360	0
482	20241016	111000	5243010	5360	5360	5360	5360	0
483	20241016	110900	5243010	5360	5360	5360	5360	0
484	20241016	110800	5243010	5360	5360	5360	5360	0
485	20241016	110700	5243010	5360	5360	5360	5360	0
486	20241016	110600	5243010	5360	5360	5360	5360	0
487	20241016	110500	5243010	5360	5360	5360	5360	0
488	20241016	110400	5243010	5360	5360	5360	5360	16
489	20241016	110300	5157250	5350	5350	5350	5350	0
490	20241016	110200	5157250	5350	5350	5350	5350	0
491	20241016	110100	5157250	5350	5350	5350	5350	0
492	20241016	110000	5157250	5350	5350	5350	5350	0
493	20241016	105900	5157250	5350	5350	5350	5350	0
494	20241016	105800	5157250	5350	5350	5350	5350	0
495	20241016	105700	5157250	5350	5350	5350	5350	0
496	20241016	105600	5157250	5350	5350	5350	5350	0
497	20241016	105500	5157250	5350	5350	5350	5350	0
498	20241016	105400	5157250	5350	5350	5350	5350	0
499	20241016	105300	5157250	5350	5350	5350	5350	0
500	20241016	105200	5157250	5350	5350	5350	5350	0
501	20241016	105100	5157250	5350	5350	5350	5350	1
502	20241016	105000	5151900	5350	5350	5350	5350	46
503	20241016	104900	4905800	5330	5330	5330	5330	0
504	20241016	104800	4905800	5330	5330	5330	5330	0
505	20241016	104700	4905800	5330	5340	5340	5330	5
506	20241016	104600	4879130	5360	5360	5360	5360	0
507	20241016	104500	4879130	5360	5360	5360	5360	0
508	20241016	104400	4879130	5360	5360	5360	5360	0
509	20241016	104300	4879130	5360	5360	5360	5360	5
510	20241016	104200	4852330	5360	5360	5360	5360	0
511	20241016	104100	4852330	5360	5360	5360	5360	15
512	20241016	104000	4771930	5360	5360	5360	5360	5
513	20241016	103900	4745130	5360	5360	5360	5360	0
514	20241016	103800	4745130	5360	5360	5360	5360	5
515	20241016	103700	4718330	5360	5360	5360	5360	0
516	20241016	103600	4718330	5360	5360	5360	5360	0
517	20241016	103500	4718330	5360	5360	5360	5360	5
518	20241016	103400	4691530	5360	5360	5360	5360	20
519	20241016	103300	4584330	5360	5360	5360	5360	0
520	20241016	103200	4584330	5360	5360	5360	5360	0
521	20241016	103100	4584330	5360	5360	5360	5360	0
522	20241016	103000	4584330	5360	5360	5360	5360	0
523	20241016	102900	4584330	5360	5360	5360	5360	0
524	20241016	102800	4584330	5360	5360	5360	5360	0
525	20241016	102700	4584330	5360	5360	5360	5360	0
526	20241016	102600	4584330	5360	5360	5360	5360	0
527	20241016	102500	4584330	5360	5360	5360	5360	0
528	20241016	102400	4584330	5360	5360	5360	5360	0
529	20241016	102300	4584330	5360	5360	5360	5360	0
530	20241016	102200	4584330	5360	5360	5360	5360	0
531	20241016	102100	4584330	5360	5360	5360	5360	0
532	20241016	102000	4584330	5360	5360	5360	5360	0
533	20241016	101900	4584330	5360	5360	5360	5360	0
534	20241016	101800	4584330	5360	5360	5360	5360	0
535	20241016	101700	4584330	5360	5360	5360	5360	0
536	20241016	101600	4584330	5360	5360	5360	5360	0
537	20241016	101500	4584330	5360	5360	5360	5360	0
538	20241016	101400	4584330	5360	5360	5360	5360	0
539	20241016	101300	4584330	5360	5360	5360	5360	0
540	20241016	101200	4584330	5360	5360	5360	5360	0
541	20241016	101100	4584330	5360	5360	5360	5360	0
542	20241016	101000	4584330	5360	5360	5360	5360	0
543	20241016	100900	4584330	5360	5360	5360	5360	0
544	20241016	100800	4584330	5360	5360	5360	5360	0
545	20241016	100700	4584330	5360	5360	5360	5360	0
546	20241016	100600	4584330	5360	5360	5360	5360	0
547	20241016	100500	4584330	5360	5360	5360	5360	0
548	20241016	100400	4584330	5360	5360	5360	5360	0
549	20241016	100300	4584330	5360	5360	5360	5360	0
550	20241016	100200	4584330	5360	5360	5360	5360	0
551	20241016	100100	4584330	5360	5360	5360	5360	0
552	20241016	100000	4584330	5360	5360	5360	5360	0
553	20241016	095900	4584330	5360	5360	5360	5360	0
554	20241016	095800	4584330	5360	5360	5360	5360	0
555	20241016	095700	4584330	5360	5360	5360	5360	0
556	20241016	095600	4584330	5360	5360	5360	5360	0
557	20241016	095500	4584330	5360	5360	5360	5360	0
558	20241016	095400	4584330	5360	5360	5360	5360	0
559	20241016	095300	4584330	5360	5360	5360	5360	0
560	20241016	095200	4584330	5360	5360	5360	5360	0
561	20241016	095100	4584330	5360	5360	5360	5360	3
562	20241016	095000	4568250	5360	5360	5360	5360	3
563	20241016	094900	4552170	5360	5360	5360	5360	8
564	20241016	094800	4509290	5360	5360	5360	5360	1
565	20241016	094700	4503930	5360	5360	5360	5360	0
566	20241016	094600	4503930	5360	5360	5360	5360	0
567	20241016	094500	4503930	5360	5360	5360	5360	0
568	20241016	094400	4503930	5360	5360	5360	5360	0
569	20241016	094300	4503930	5360	5360	5360	5360	2
570	20241016	094200	4493210	5360	5360	5360	5360	0
571	20241016	094100	4493210	5360	5360	5360	5360	1
572	20241016	094000	4487850	5360	5360	5360	5360	0
573	20241016	093900	4487850	5360	5360	5360	5360	0
574	20241016	093800	4487850	5360	5360	5360	5360	0
575	20241016	093700	4487850	5360	5360	5360	5360	0
576	20241016	093600	4487850	5360	5360	5360	5360	0
577	20241016	093500	4487850	5360	5360	5360	5360	2
578	20241016	093400	4477130	5360	5360	5360	5360	1
579	20241016	093300	4471770	5320	5320	5320	5320	0
580	20241016	093200	4471770	5320	5320	5320	5320	0
581	20241016	093100	4471770	5320	5350	5350	5310	377
582	20241016	093000	2462810	5360	5360	5360	5360	0
583	20241016	092900	2462810	5360	5360	5360	5360	0
584	20241016	092800	2462810	5360	5360	5360	5360	0
585	20241016	092700	2462810	5360	5360	5360	5360	0
586	20241016	092600	2462810	5360	5360	5360	5360	0
587	20241016	092500	2462810	5360	5360	5360	5360	0
588	20241016	092400	2462810	5360	5360	5360	5360	0
589	20241016	092300	2462810	5360	5360	5360	5360	0
590	20241016	092200	2462810	5360	5360	5360	5360	0
591	20241016	092100	2462810	5360	5360	5360	5360	0
592	20241016	092000	2462810	5360	5360	5360	5360	0
593	20241016	091900	2462810	5360	5360	5360	5360	0
594	20241016	091800	2462810	5360	5360	5360	5360	0
595	20241016	091700	2462810	5360	5360	5360	5360	0
596	20241016	091600	2462810	5360	5360	5360	5360	54
597	20241016	091500	2173370	5360	5360	5360	5360	1
598	20241016	091400	2168010	5360	5360	5360	5360	0
599	20241016	091300	2168010	5360	5360	5360	5360	0
600	20241016	091200	2168010	5360	5360	5360	5360	0
601	20241016	091100	2168010	5360	5360	5360	5360	0
602	20241016	091000	2168010	5360	5360	5360	5360	10
603	20241016	090900	2114410	5350	5350	5350	5350	0
604	20241016	090800	2114410	5350	5350	5350	5350	37
605	20241016	090700	1916460	5350	5350	5350	5350	0
606	20241016	090600	1916460	5350	5350	5350	5350	0
607	20241016	090500	1916460	5350	5350	5350	5350	0
608	20241016	090400	1916460	5350	5350	5350	5350	0
609	20241016	090300	1916460	5350	5350	5350	5350	0
610	20241016	090200	1916460	5350	5350	5350	5350	0
611	20241016	090100	1916460	5350	5350	5350	5350	0
612	20241016	090000	1916460	5350	5380	5380	5350	357