KissMeData/045520/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192800	21407850	5350	5350	5350	5350	1
3	20241016	192700	21407850	5350	5350	5350	5350	0
4	20241016	192600	21407850	5350	5350	5350	5350	0
5	20241016	192500	21407850	5350	5350	5350	5350	0
6	20241016	192400	21407850	5350	5350	5350	5350	0
7	20241016	192300	21407850	5350	5350	5350	5350	0
8	20241016	192200	21407850	5350	5350	5350	5350	0
9	20241016	192100	21407850	5350	5350	5350	5350	0
10	20241016	192000	21407850	5350	5350	5350	5350	0
11	20241016	191900	21407850	5350	5350	5350	5350	0
12	20241016	191800	21407850	5350	5350	5350	5350	0
13	20241016	191700	21407850	5350	5350	5350	5350	0
14	20241016	191600	21407850	5350	5350	5350	5350	0
15	20241016	191500	21407850	5350	5350	5350	5350	0
16	20241016	191400	21407850	5350	5350	5350	5350	0
17	20241016	191300	21407850	5350	5350	5350	5350	0
18	20241016	191200	21407850	5350	5350	5350	5350	0
19	20241016	191100	21407850	5350	5350	5350	5350	0
20	20241016	191000	21407850	5350	5350	5350	5350	0
21	20241016	190900	21407850	5350	5350	5350	5350	0
22	20241016	190800	21407850	5350	5350	5350	5350	0
23	20241016	190700	21407850	5350	5350	5350	5350	0
24	20241016	190600	21407850	5350	5350	5350	5350	0
25	20241016	190500	21407850	5350	5350	5350	5350	0
26	20241016	190400	21407850	5350	5350	5350	5350	0
27	20241016	190300	21407850	5350	5350	5350	5350	0
28	20241016	190200	21407850	5350	5350	5350	5350	0
29	20241016	190100	21407850	5350	5350	5350	5350	0
30	20241016	190000	21407850	5350	5350	5350	5350	0
31	20241016	185900	21407850	5350	5350	5350	5350	0
32	20241016	185800	21407850	5350	5350	5350	5350	1
33	20241016	185700	21407850	5350	5350	5350	5350	0
34	20241016	185600	21407850	5350	5350	5350	5350	0
35	20241016	185500	21407850	5350	5350	5350	5350	0
36	20241016	185400	21407850	5350	5350	5350	5350	0
37	20241016	185300	21407850	5350	5350	5350	5350	0
38	20241016	185200	21407850	5350	5350	5350	5350	0
39	20241016	185100	21407850	5350	5350	5350	5350	0
40	20241016	185000	21407850	5350	5350	5350	5350	0
41	20241016	184900	21407850	5350	5350	5350	5350	0
42	20241016	184800	21407850	5350	5350	5350	5350	0
43	20241016	184700	21407850	5350	5350	5350	5350	0
44	20241016	184600	21407850	5350	5350	5350	5350	0
45	20241016	184500	21407850	5350	5350	5350	5350	0
46	20241016	184400	21407850	5350	5350	5350	5350	0
47	20241016	184300	21407850	5350	5350	5350	5350	0
48	20241016	184200	21407850	5350	5350	5350	5350	0
49	20241016	184100	21407850	5350	5350	5350	5350	0
50	20241016	184000	21407850	5350	5350	5350	5350	0
51	20241016	183900	21407850	5350	5350	5350	5350	0
52	20241016	183800	21407850	5350	5350	5350	5350	0
53	20241016	183700	21407850	5350	5350	5350	5350	0
54	20241016	183600	21407850	5350	5350	5350	5350	0
55	20241016	183500	21407850	5350	5350	5350	5350	0
56	20241016	183400	21407850	5350	5350	5350	5350	0
57	20241016	183300	21407850	5350	5350	5350	5350	0
58	20241016	183200	21407850	5350	5350	5350	5350	0
59	20241016	183100	21407850	5350	5350	5350	5350	0
60	20241016	183000	21407850	5350	5350	5350	5350	0
61	20241016	182900	21407850	5350	5350	5350	5350	0
62	20241016	182800	21407850	5350	5350	5350	5350	1
63	20241016	182700	21407850	5350	5350	5350	5350	0
64	20241016	182600	21407850	5350	5350	5350	5350	0
65	20241016	182500	21407850	5350	5350	5350	5350	0
66	20241016	182400	21407850	5350	5350	5350	5350	0
67	20241016	182300	21407850	5350	5350	5350	5350	0
68	20241016	182200	21407850	5350	5350	5350	5350	0
69	20241016	182100	21407850	5350	5350	5350	5350	0
70	20241016	182000	21407850	5350	5350	5350	5350	0
71	20241016	181900	21407850	5350	5350	5350	5350	0
72	20241016	181800	21407850	5350	5350	5350	5350	0
73	20241016	181700	21407850	5350	5350	5350	5350	0
74	20241016	181600	21407850	5350	5350	5350	5350	0
75	20241016	181500	21407850	5350	5350	5350	5350	0
76	20241016	181400	21407850	5350	5350	5350	5350	0
77	20241016	181300	21407850	5350	5350	5350	5350	0
78	20241016	181200	21407850	5350	5350	5350	5350	0
79	20241016	181100	21407850	5350	5350	5350	5350	0
80	20241016	181000	21407850	5350	5350	5350	5350	0
81	20241016	180900	21407850	5350	5350	5350	5350	0
82	20241016	180800	21407850	5350	5350	5350	5350	0
83	20241016	180700	21407850	5350	5350	5350	5350	0
84	20241016	180600	21407850	5350	5350	5350	5350	0
85	20241016	180500	21407850	5350	5350	5350	5350	0
86	20241016	180400	21407850	5350	5350	5350	5350	0
87	20241016	180300	21407850	5350	5350	5350	5350	0
88	20241016	180200	21407850	5350	5350	5350	5350	0
89	20241016	180100	21407850	5350	5350	5350	5350	0
90	20241016	180000	21407850	5350	5350	5350	5350	0
91	20241016	175900	21407850	5350	5350	5350	5350	0
92	20241016	175800	21407850	5350	5350	5350	5350	1
93	20241016	175700	21407850	5350	5350	5350	5350	0
94	20241016	175600	21407850	5350	5350	5350	5350	0
95	20241016	175500	21407850	5350	5350	5350	5350	0
96	20241016	175400	21407850	5350	5350	5350	5350	0
97	20241016	175300	21407850	5350	5350	5350	5350	0
98	20241016	175200	21407850	5350	5350	5350	5350	0
99	20241016	175100	21407850	5350	5350	5350	5350	0
100	20241016	175000	21407850	5350	5350	5350	5350	0
101	20241016	174900	21407850	5350	5350	5350	5350	0
102	20241016	174800	21407850	5350	5350	5350	5350	0
103	20241016	174700	21407850	5350	5350	5350	5350	0
104	20241016	174600	21407850	5350	5350	5350	5350	0
105	20241016	174500	21407850	5350	5350	5350	5350	0
106	20241016	174400	21407850	5350	5350	5350	5350	0
107	20241016	174300	21407850	5350	5350	5350	5350	0
108	20241016	174200	21407850	5350	5350	5350	5350	0
109	20241016	174100	21407850	5350	5350	5350	5350	0
110	20241016	174000	21407850	5350	5350	5350	5350	0
111	20241016	173900	21407850	5350	5350	5350	5350	0
112	20241016	173800	21407850	5350	5350	5350	5350	0
113	20241016	173700	21407850	5350	5350	5350	5350	0
114	20241016	173600	21407850	5350	5350	5350	5350	0
115	20241016	173500	21407850	5350	5350	5350	5350	0
116	20241016	173400	21407850	5350	5350	5350	5350	0
117	20241016	173300	21407850	5350	5350	5350	5350	0
118	20241016	173200	21407850	5350	5350	5350	5350	0
119	20241016	173100	21407850	5350	5350	5350	5350	0
120	20241016	173000	21407850	5350	5350	5350	5350	0
121	20241016	172900	21407850	5350	5350	5350	5350	0
122	20241016	172800	21407850	5350	5350	5350	5350	1
123	20241016	172700	21407850	5350	5350	5350	5350	0
124	20241016	172600	21407850	5350	5350	5350	5350	0
125	20241016	172500	21407850	5350	5350	5350	5350	0
126	20241016	172400	21407850	5350	5350	5350	5350	0
127	20241016	172300	21407850	5350	5350	5350	5350	0
128	20241016	172200	21407850	5350	5350	5350	5350	0
129	20241016	172100	21407850	5350	5350	5350	5350	0
130	20241016	172000	21407850	5350	5350	5350	5350	0
131	20241016	171900	21407850	5350	5350	5350	5350	0
132	20241016	171800	21407850	5350	5350	5350	5350	0
133	20241016	171700	21407850	5350	5350	5350	5350	0
134	20241016	171600	21407850	5350	5350	5350	5350	0
135	20241016	171500	21407850	5350	5350	5350	5350	0
136	20241016	171400	21407850	5350	5350	5350	5350	0
137	20241016	171300	21407850	5350	5350	5350	5350	0
138	20241016	171200	21407850	5350	5350	5350	5350	0
139	20241016	171100	21407850	5350	5350	5350	5350	0
140	20241016	171000	21407850	5350	5350	5350	5350	0
141	20241016	170900	21407850	5350	5350	5350	5350	0
142	20241016	170800	21407850	5350	5350	5350	5350	0
143	20241016	170700	21407850	5350	5350	5350	5350	0
144	20241016	170600	21407850	5350	5350	5350	5350	0
145	20241016	170500	21407850	5350	5350	5350	5350	0
146	20241016	170400	21407850	5350	5350	5350	5350	0
147	20241016	170300	21407850	5350	5350	5350	5350	0
148	20241016	170200	21407850	5350	5350	5350	5350	0
149	20241016	170100	21407850	5350	5350	5350	5350	0
150	20241016	170000	21407850	5350	5350	5350	5350	0
151	20241016	165900	21407850	5350	5350	5350	5350	0
152	20241016	165800	21407850	5350	5350	5350	5350	1
153	20241016	165700	21407850	5350	5350	5350	5350	0
154	20241016	165600	21407850	5350	5350	5350	5350	0
155	20241016	165500	21407850	5350	5350	5350	5350	0
156	20241016	165400	21407850	5350	5350	5350	5350	0
157	20241016	165300	21407850	5350	5350	5350	5350	0
158	20241016	165200	21407850	5350	5350	5350	5350	0
159	20241016	165100	21407850	5350	5350	5350	5350	0
160	20241016	165000	21407850	5350	5350	5350	5350	0
161	20241016	164900	21407850	5350	5350	5350	5350	0
162	20241016	164800	21407850	5350	5350	5350	5350	0
163	20241016	164700	21407850	5350	5350	5350	5350	0
164	20241016	164600	21407850	5350	5350	5350	5350	0
165	20241016	164500	21407850	5350	5350	5350	5350	0
166	20241016	164400	21407850	5350	5350	5350	5350	0
167	20241016	164300	21407850	5350	5350	5350	5350	0
168	20241016	164200	21407850	5350	5350	5350	5350	0
169	20241016	164100	21407850	5350	5350	5350	5350	0
170	20241016	164000	21407850	5350	5350	5350	5350	0
171	20241016	163900	21407850	5350	5350	5350	5350	0
172	20241016	163800	21407850	5350	5350	5350	5350	0
173	20241016	163700	21407850	5350	5350	5350	5350	0
174	20241016	163600	21407850	5350	5350	5350	5350	0
175	20241016	163500	21407850	5350	5350	5350	5350	0
176	20241016	163400	21407850	5350	5350	5350	5350	0
177	20241016	163300	21407850	5350	5350	5350	5350	0
178	20241016	163200	21407850	5350	5350	5350	5350	0
179	20241016	163100	21407850	5350	5350	5350	5350	0
180	20241016	163000	21407850	5350	5350	5350	5350	0
181	20241016	162900	21407850	5350	5350	5350	5350	0
182	20241016	162800	21407850	5350	5350	5350	5350	1
183	20241016	162700	21407850	5350	5350	5350	5350	0
184	20241016	162600	21407850	5350	5350	5350	5350	0
185	20241016	162500	21407850	5350	5350	5350	5350	0
186	20241016	162400	21407850	5350	5350	5350	5350	0
187	20241016	162300	21407850	5350	5350	5350	5350	0
188	20241016	162200	21407850	5350	5350	5350	5350	0
189	20241016	162100	21407850	5350	5350	5350	5350	0
190	20241016	162000	21407850	5350	5350	5350	5350	0
191	20241016	161900	21407850	5350	5350	5350	5350	0
192	20241016	161800	21407850	5350	5350	5350	5350	0
193	20241016	161700	21407850	5350	5350	5350	5350	0
194	20241016	161600	21407850	5350	5350	5350	5350	0
195	20241016	161500	21407850	5350	5350	5350	5350	0
196	20241016	161400	21407850	5350	5350	5350	5350	0
197	20241016	161300	21407850	5350	5350	5350	5350	0
198	20241016	161200	21407850	5350	5350	5350	5350	0
199	20241016	161100	21407850	5350	5350	5350	5350	0
200	20241016	161000	21407850	5350	5350	5350	5350	0
201	20241016	160900	21407850	5350	5350	5350	5350	0
202	20241016	160800	21407850	5350	5350	5350	5350	0
203	20241016	160700	21407850	5350	5350	5350	5350	0
204	20241016	160600	21407850	5350	5350	5350	5350	0
205	20241016	160500	21407850	5350	5350	5350	5350	0
206	20241016	160400	21407850	5350	5350	5350	5350	0
207	20241016	160300	21407850	5350	5350	5350	5350	0
208	20241016	160200	21407850	5350	5350	5350	5350	0
209	20241016	160100	21407850	5350	5350	5350	5350	0
210	20241016	160000	21407850	5350	5350	5350	5350	0
211	20241016	155900	21407850	5350	5350	5350	5350	0
212	20241016	155800	21407850	5350	5350	5350	5350	1
213	20241016	155700	21407850	5350	5350	5350	5350	0
214	20241016	155600	21407850	5350	5350	5350	5350	0
215	20241016	155500	21407850	5350	5350	5350	5350	0
216	20241016	155400	21407850	5350	5350	5350	5350	0
217	20241016	155300	21407850	5350	5350	5350	5350	0
218	20241016	155200	21407850	5350	5350	5350	5350	0
219	20241016	155100	21407850	5350	5350	5350	5350	0
220	20241016	155000	21407850	5350	5350	5350	5350	0
221	20241016	154900	21407850	5350	5350	5350	5350	0
222	20241016	154800	21407850	5350	5350	5350	5350	0
223	20241016	154700	21407850	5350	5350	5350	5350	0
224	20241016	154600	21407850	5350	5350	5350	5350	0
225	20241016	154500	21407850	5350	5350	5350	5350	0
226	20241016	154400	21407850	5350	5350	5350	5350	0
227	20241016	154300	21407850	5350	5350	5350	5350	0
228	20241016	154200	21407850	5350	5350	5350	5350	0
229	20241016	154100	21407850	5350	5350	5350	5350	0
230	20241016	154000	21407850	5350	5350	5350	5350	0
231	20241016	153900	21407850	5350	5350	5350	5350	0
232	20241016	153800	21407850	5350	5350	5350	5350	0
233	20241016	153700	21407850	5350	5350	5350	5350	0
234	20241016	153600	21407850	5350	5350	5350	5350	0
235	20241016	153500	21407850	5350	5350	5350	5350	0
236	20241016	153400	21407850	5350	5350	5350	5350	0
237	20241016	153300	21407850	5350	5350	5350	5350	0
238	20241016	153200	21407850	5350	5350	5350	5350	0
239	20241016	153100	21407850	5350	5350	5350	5350	0
240	20241016	153000	21407850	5350	5350	5350	5350	1
241	20241016	152900	21402500	5350	5350	5350	5350	0
242	20241016	152800	21402500	5350	5350	5350	5350	0
243	20241016	152700	21402500	5350	5350	5350	5350	0
244	20241016	152600	21402500	5350	5350	5350	5350	0
245	20241016	152500	21402500	5350	5350	5350	5350	0
246	20241016	152400	21402500	5350	5350	5350	5350	0
247	20241016	152300	21402500	5350	5350	5350	5350	0
248	20241016	152200	21402500	5350	5350	5350	5350	0
249	20241016	152100	21402500	5350	5350	5350	5350	0
250	20241016	152000	21402500	5350	5350	5350	5350	0
251	20241016	151900	21402500	5350	5350	5350	5350	0
252	20241016	151800	21402500	5350	5350	5350	5350	0
253	20241016	151700	21402500	5350	5350	5350	5350	0
254	20241016	151600	21402500	5350	5350	5350	5350	0
255	20241016	151500	21402500	5350	5350	5350	5350	0
256	20241016	151400	21402500	5350	5350	5350	5350	0
257	20241016	151300	21402500	5350	5350	5350	5350	0
258	20241016	151200	21402500	5350	5350	5350	5350	0
259	20241016	151100	21402500	5350	5350	5350	5350	1
260	20241016	151000	21397150	5350	5350	5350	5350	0
261	20241016	150900	21397150	5350	5350	5350	5350	0
262	20241016	150800	21397150	5350	5350	5350	5350	0
263	20241016	150700	21397150	5350	5350	5350	5350	0
264	20241016	150600	21397150	5350	5350	5350	5350	0
265	20241016	150500	21397150	5350	5350	5350	5350	0
266	20241016	150400	21397150	5350	5350	5350	5350	0
267	20241016	150300	21397150	5350	5350	5350	5350	0
268	20241016	150200	21397150	5350	5350	5350	5350	0
269	20241016	150100	21397150	5350	5350	5350	5350	0
270	20241016	150000	21397150	5350	5350	5350	5350	0
271	20241016	145900	21397150	5350	5350	5350	5350	0
272	20241016	145800	21397150	5350	5350	5350	5350	0
273	20241016	145700	21397150	5350	5350	5350	5350	0
274	20241016	145600	21397150	5350	5350	5350	5350	0
275	20241016	145500	21397150	5350	5350	5350	5350	1
276	20241016	145400	21391800	5320	5320	5320	5320	0
277	20241016	145300	21391800	5320	5320	5320	5320	0
278	20241016	145200	21391800	5320	5320	5320	5320	15
279	20241016	145100	21312000	5320	5330	5330	5320	198
280	20241016	145000	20258560	5350	5350	5350	5350	0
281	20241016	144900	20258560	5350	5350	5350	5350	0
282	20241016	144800	20258560	5350	5350	5350	5350	0
283	20241016	144700	20258560	5350	5350	5350	5350	0
284	20241016	144600	20258560	5350	5350	5350	5350	0
285	20241016	144500	20258560	5350	5350	5350	5350	0
286	20241016	144400	20258560	5350	5350	5350	5350	0
287	20241016	144300	20258560	5350	5350	5350	5350	0
288	20241016	144200	20258560	5350	5350	5350	5350	0
289	20241016	144100	20258560	5350	5350	5350	5350	0
290	20241016	144000	20258560	5350	5350	5350	5350	0
291	20241016	143900	20258560	5350	5350	5350	5350	69
292	20241016	143800	19889410	5350	5350	5350	5350	2
293	20241016	143700	19878710	5340	5340	5340	5340	0
294	20241016	143600	19878710	5340	5340	5340	5340	0
295	20241016	143500	19878710	5340	5340	5340	5340	3
296	20241016	143400	19862690	5340	5340	5340	5340	0
297	20241016	143300	19862690	5340	5340	5340	5340	0
298	20241016	143200	19862690	5340	5340	5340	5340	0
299	20241016	143100	19862690	5340	5340	5340	5340	0
300	20241016	143000	19862690	5340	5340	5340	5340	0
301	20241016	142900	19862690	5340	5340	5340	5340	0
302	20241016	142800	19862690	5340	5340	5340	5340	0
303	20241016	142700	19862690	5340	5340	5340	5340	0
304	20241016	142600	19862690	5340	5340	5340	5340	0
305	20241016	142500	19862690	5340	5340	5340	5340	0
306	20241016	142400	19862690	5340	5340	5340	5340	1
307	20241016	142300	19857350	5320	5320	5320	5320	0
308	20241016	142200	19857350	5320	5320	5320	5320	2
309	20241016	142100	19846710	5310	5340	5340	5310	27
310	20241016	142000	19703300	5320	5320	5320	5320	30
311	20241016	141900	19543700	5350	5340	5350	5330	238
312	20241016	141800	18274550	5370	5350	5370	5350	2
313	20241016	141700	18263830	5350	5350	5350	5350	24
314	20241016	141600	18135430	5350	5350	5350	5350	15
315	20241016	141500	18055180	5370	5370	5370	5370	0
316	20241016	141400	18055180	5370	5370	5370	5370	0
317	20241016	141300	18055180	5370	5370	5370	5370	0
318	20241016	141200	18055180	5370	5370	5370	5370	0
319	20241016	141100	18055180	5370	5370	5370	5370	0
320	20241016	141000	18055180	5370	5370	5370	5370	0
321	20241016	140900	18055180	5370	5370	5370	5370	0
322	20241016	140800	18055180	5370	5370	5370	5370	0
323	20241016	140700	18055180	5370	5370	5370	5370	0
324	20241016	140600	18055180	5370	5360	5370	5360	2
325	20241016	140500	18044450	5370	5370	5370	5370	0
326	20241016	140400	18044450	5370	5370	5370	5370	0
327	20241016	140300	18044450	5370	5370	5370	5370	0
328	20241016	140200	18044450	5370	5360	5370	5360	100
329	20241016	140100	17507470	5370	5370	5370	5370	0
330	20241016	140000	17507470	5370	5370	5370	5370	0
331	20241016	135900	17507470	5370	5370	5370	5370	0
332	20241016	135800	17507470	5370	5370	5370	5370	0
333	20241016	135700	17507470	5370	5370	5370	5370	0
334	20241016	135600	17507470	5370	5370	5370	5370	0
335	20241016	135500	17507470	5370	5360	5370	5350	3
336	20241016	135400	17491390	5350	5350	5350	5350	21
337	20241016	135300	17379040	5380	5370	5380	5370	501
338	20241016	135200	14688660	5370	5370	5370	5370	4
339	20241016	135100	14667180	5370	5370	5370	5370	1
340	20241016	135000	14661810	5360	5360	5360	5360	0
341	20241016	134900	14661810	5360	5360	5360	5360	0
342	20241016	134800	14661810	5360	5360	5360	5360	0
343	20241016	134700	14661810	5360	5360	5360	5360	2
344	20241016	134600	14651090	5370	5370	5370	5370	0
345	20241016	134500	14651090	5370	5370	5370	5370	0
346	20241016	134400	14651090	5370	5370	5370	5370	0
347	20241016	134300	14651090	5370	5370	5370	5370	0
348	20241016	134200	14651090	5370	5370	5370	5370	0
349	20241016	134100	14651090	5370	5370	5370	5370	0
350	20241016	134000	14651090	5370	5370	5370	5370	0
351	20241016	133900	14651090	5370	5370	5370	5370	7
352	20241016	133800	14613500	5360	5360	5360	5360	7
353	20241016	133700	14575980	5370	5370	5370	5370	0
354	20241016	133600	14575980	5370	5370	5370	5370	0
355	20241016	133500	14575980	5370	5370	5370	5370	0
356	20241016	133400	14575980	5370	5370	5370	5370	0
357	20241016	133300	14575980	5370	5370	5370	5370	0
358	20241016	133200	14575980	5370	5370	5370	5370	0
359	20241016	133100	14575980	5370	5370	5370	5370	0
360	20241016	133000	14575980	5370	5370	5370	5370	0
361	20241016	132900	14575980	5370	5370	5370	5370	0
362	20241016	132800	14575980	5370	5370	5370	5370	0
363	20241016	132700	14575980	5370	5370	5370	5370	0
364	20241016	132600	14575980	5370	5370	5370	5370	0
365	20241016	132500	14575980	5370	5370	5370	5370	0
366	20241016	132400	14575980	5370	5370	5370	5370	0
367	20241016	132300	14575980	5370	5370	5370	5370	0
368	20241016	132200	14575980	5370	5370	5370	5370	0
369	20241016	132100	14575980	5370	5370	5370	5370	0
370	20241016	132000	14575980	5370	5370	5370	5370	0
371	20241016	131900	14575980	5370	5370	5370	5370	0
372	20241016	131800	14575980	5370	5370	5370	5370	1
373	20241016	131700	14570610	5380	5380	5380	5380	0
374	20241016	131600	14570610	5380	5380	5380	5380	0
375	20241016	131500	14570610	5380	5380	5380	5380	0
376	20241016	131400	14570610	5380	5380	5380	5380	0
377	20241016	131300	14570610	5380	5380	5380	5380	0
378	20241016	131200	14570610	5380	5380	5380	5380	0
379	20241016	131100	14570610	5380	5380	5380	5380	0
380	20241016	131000	14570610	5380	5380	5380	5380	0
381	20241016	130900	14570610	5380	5380	5380	5380	0
382	20241016	130800	14570610	5380	5380	5380	5380	0
383	20241016	130700	14570610	5380	5380	5380	5380	0
384	20241016	130600	14570610	5380	5380	5380	5380	0
385	20241016	130500	14570610	5380	5380	5380	5380	0
386	20241016	130400	14570610	5380	5380	5380	5380	0
387	20241016	130300	14570610	5380	5380	5380	5380	0
388	20241016	130200	14570610	5380	5380	5380	5380	0
389	20241016	130100	14570610	5380	5380	5380	5380	0
390	20241016	130000	14570610	5380	5380	5380	5380	0
391	20241016	125900	14570610	5380	5380	5380	5380	0
392	20241016	125800	14570610	5380	5380	5380	5380	0
393	20241016	125700	14570610	5380	5380	5380	5380	0
394	20241016	125600	14570610	5380	5380	5380	5380	0
395	20241016	125500	14570610	5380	5380	5380	5380	0
396	20241016	125400	14570610	5380	5380	5380	5380	0
397	20241016	125300	14570610	5380	5380	5380	5380	0
398	20241016	125200	14570610	5380	5380	5380	5380	0
399	20241016	125100	14570610	5380	5380	5380	5380	0
400	20241016	125000	14570610	5380	5380	5380	5380	0
401	20241016	124900	14570610	5380	5380	5380	5380	0
402	20241016	124800	14570610	5380	5380	5380	5380	0
403	20241016	124700	14570610	5380	5380	5380	5380	0
404	20241016	124600	14570610	5380	5380	5380	5380	5
405	20241016	124500	14543710	5380	5380	5380	5380	1
406	20241016	124400	14538330	5370	5370	5370	5370	50
407	20241016	124300	14269830	5380	5380	5380	5380	0
408	20241016	124200	14269830	5380	5380	5380	5380	0
409	20241016	124100	14269830	5380	5380	5380	5380	0
410	20241016	124000	14269830	5380	5380	5380	5380	0
411	20241016	123900	14269830	5380	5380	5380	5380	0
412	20241016	123800	14269830	5380	5380	5380	5380	0
413	20241016	123700	14269830	5380	5370	5380	5370	2
414	20241016	123600	14259080	5380	5380	5380	5380	0
415	20241016	123500	14259080	5380	5380	5380	5380	0
416	20241016	123400	14259080	5380	5380	5380	5380	0
417	20241016	123300	14259080	5380	5380	5380	5380	0
418	20241016	123200	14259080	5380	5380	5380	5380	0
419	20241016	123100	14259080	5380	5380	5380	5380	0
420	20241016	123000	14259080	5380	5380	5380	5380	0
421	20241016	122900	14259080	5380	5380	5380	5380	0
422	20241016	122800	14259080	5380	5380	5380	5380	0
423	20241016	122700	14259080	5380	5380	5380	5380	0
424	20241016	122600	14259080	5380	5330	5380	5310	278
425	20241016	122500	12776880	5360	5370	5370	5350	227
426	20241016	122400	11562380	5380	5380	5380	5380	0
427	20241016	122300	11562380	5380	5380	5380	5380	0
428	20241016	122200	11562380	5380	5380	5380	5380	1
429	20241016	122100	11557000	5360	5360	5360	5360	333
430	20241016	122000	9772120	5370	5370	5370	5370	1
431	20241016	121900	9766750	5380	5380	5380	5380	0
432	20241016	121800	9766750	5380	5380	5380	5380	0
433	20241016	121700	9766750	5380	5380	5380	5380	0
434	20241016	121600	9766750	5380	5380	5380	5380	0
435	20241016	121500	9766750	5380	5380	5380	5380	0
436	20241016	121400	9766750	5380	5380	5380	5380	0
437	20241016	121300	9766750	5380	5380	5380	5380	27
438	20241016	121200	9621490	5380	5380	5380	5380	0
439	20241016	121100	9621490	5380	5380	5380	5380	0
440	20241016	121000	9621490	5380	5380	5380	5380	0
441	20241016	120900	9621490	5380	5380	5380	5380	0
442	20241016	120800	9621490	5380	5380	5380	5380	0
443	20241016	120700	9621490	5380	5380	5380	5380	0
444	20241016	120600	9621490	5380	5380	5380	5380	0
445	20241016	120500	9621490	5380	5380	5380	5380	0
446	20241016	120400	9621490	5380	5380	5380	5380	0
447	20241016	120300	9621490	5380	5380	5380	5380	0
448	20241016	120200	9621490	5380	5380	5380	5380	0
449	20241016	120100	9621490	5380	5380	5380	5380	0
450	20241016	120000	9621490	5380	5380	5380	5380	0
451	20241016	115900	9621490	5380	5380	5380	5380	0
452	20241016	115800	9621490	5380	5380	5380	5380	0
453	20241016	115700	9621490	5380	5380	5380	5380	0
454	20241016	115600	9621490	5380	5380	5380	5380	0
455	20241016	115500	9621490	5380	5380	5380	5380	0
456	20241016	115400	9621490	5380	5380	5380	5380	0
457	20241016	115300	9621490	5380	5380	5380	5380	0
458	20241016	115200	9621490	5380	5380	5380	5380	0
459	20241016	115100	9621490	5380	5380	5380	5380	0
460	20241016	115000	9621490	5380	5380	5380	5370	102
461	20241016	114900	9073730	5380	5380	5380	5380	0
462	20241016	114800	9073730	5380	5380	5380	5380	0
463	20241016	114700	9073730	5380	5380	5380	5380	0
464	20241016	114600	9073730	5380	5380	5380	5380	0
465	20241016	114500	9073730	5380	5380	5380	5380	0
466	20241016	114400	9073730	5380	5380	5380	5380	0
467	20241016	114300	9073730	5380	5380	5380	5380	0
468	20241016	114200	9073730	5380	5380	5380	5380	0
469	20241016	114100	9073730	5380	5380	5380	5380	0
470	20241016	114000	9073730	5380	5380	5380	5380	0
471	20241016	113900	9073730	5380	5380	5380	5380	0
472	20241016	113800	9073730	5380	5380	5380	5380	0
473	20241016	113700	9073730	5380	5380	5380	5380	1
474	20241016	113600	9068350	5360	5360	5360	5360	0
475	20241016	113500	9068350	5360	5360	5360	5360	0
476	20241016	113400	9068350	5360	5360	5360	5360	0
477	20241016	113300	9068350	5360	5360	5360	5360	0
478	20241016	113200	9068350	5360	5360	5360	5360	1
479	20241016	113100	9062990	5380	5380	5380	5380	0
480	20241016	113000	9062990	5380	5380	5380	5380	1
481	20241016	112900	9057610	5380	5380	5380	5380	0
482	20241016	112800	9057610	5380	5380	5380	5380	0
483	20241016	112700	9057610	5380	5380	5380	5380	2
484	20241016	112600	9046850	5360	5370	5370	5360	299
485	20241016	112500	7443980	5380	5380	5380	5380	0
486	20241016	112400	7443980	5380	5380	5380	5380	2
487	20241016	112300	7433220	5390	5390	5390	5390	0
488	20241016	112200	7433220	5390	5390	5390	5390	0
489	20241016	112100	7433220	5390	5390	5390	5390	0
490	20241016	112000	7433220	5390	5390	5390	5390	0
491	20241016	111900	7433220	5390	5390	5390	5390	0
492	20241016	111800	7433220	5390	5390	5390	5390	0
493	20241016	111700	7433220	5390	5390	5390	5390	0
494	20241016	111600	7433220	5390	5390	5390	5390	0
495	20241016	111500	7433220	5390	5390	5390	5390	0
496	20241016	111400	7433220	5390	5390	5390	5390	0
497	20241016	111300	7433220	5390	5390	5390	5390	0
498	20241016	111200	7433220	5390	5390	5390	5390	0
499	20241016	111100	7433220	5390	5390	5390	5390	0
500	20241016	111000	7433220	5390	5390	5390	5390	0
501	20241016	110900	7433220	5390	5390	5390	5390	0
502	20241016	110800	7433220	5390	5390	5390	5390	0
503	20241016	110700	7433220	5390	5390	5390	5390	1
504	20241016	110600	7427830	5390	5390	5390	5390	0
505	20241016	110500	7427830	5390	5390	5390	5390	0
506	20241016	110400	7427830	5390	5390	5400	5390	9
507	20241016	110300	7379280	5400	5400	5400	5390	13
508	20241016	110200	7309140	5390	5390	5400	5390	13
509	20241016	110100	7239020	5400	5390	5400	5390	4
510	20241016	110000	7217450	5400	5400	5400	5400	0
511	20241016	105900	7217450	5400	5400	5400	5400	0
512	20241016	105800	7217450	5400	5400	5400	5400	0
513	20241016	105700	7217450	5400	5400	5400	5400	0
514	20241016	105600	7217450	5400	5400	5400	5400	0
515	20241016	105500	7217450	5400	5400	5400	5400	0
516	20241016	105400	7217450	5400	5400	5400	5400	0
517	20241016	105300	7217450	5400	5400	5400	5400	0
518	20241016	105200	7217450	5400	5400	5400	5400	0
519	20241016	105100	7217450	5400	5400	5400	5400	0
520	20241016	105000	7217450	5400	5400	5400	5400	0
521	20241016	104900	7217450	5400	5390	5400	5380	9
522	20241016	104800	7168970	5400	5400	5400	5400	0
523	20241016	104700	7168970	5400	5400	5400	5400	0
524	20241016	104600	7168970	5400	5400	5400	5400	0
525	20241016	104500	7168970	5400	5400	5400	5400	0
526	20241016	104400	7168970	5400	5400	5400	5400	0
527	20241016	104300	7168970	5400	5400	5400	5400	0
528	20241016	104200	7168970	5400	5400	5400	5400	1
529	20241016	104100	7163570	5400	5400	5400	5400	0
530	20241016	104000	7163570	5400	5400	5400	5400	0
531	20241016	103900	7163570	5400	5400	5400	5400	0
532	20241016	103800	7163570	5400	5400	5400	5400	0
533	20241016	103700	7163570	5400	5400	5400	5400	0
534	20241016	103600	7163570	5400	5400	5400	5400	0
535	20241016	103500	7163570	5400	5400	5400	5400	0
536	20241016	103400	7163570	5400	5400	5400	5400	0
537	20241016	103300	7163570	5400	5400	5400	5400	0
538	20241016	103200	7163570	5400	5400	5400	5400	0
539	20241016	103100	7163570	5400	5400	5400	5400	0
540	20241016	103000	7163570	5400	5400	5400	5400	0
541	20241016	102900	7163570	5400	5400	5400	5400	0
542	20241016	102800	7163570	5400	5400	5400	5400	0
543	20241016	102700	7163570	5400	5400	5400	5400	0
544	20241016	102600	7163570	5400	5400	5400	5400	0
545	20241016	102500	7163570	5400	5400	5400	5400	28
546	20241016	102400	7012370	5400	5400	5400	5400	0
547	20241016	102300	7012370	5400	5400	5400	5400	0
548	20241016	102200	7012370	5400	5400	5400	5400	0
549	20241016	102100	7012370	5400	5400	5400	5400	0
550	20241016	102000	7012370	5400	5400	5400	5400	0
551	20241016	101900	7012370	5400	5400	5400	5400	0
552	20241016	101800	7012370	5400	5400	5400	5400	0
553	20241016	101700	7012370	5400	5390	5400	5390	2
554	20241016	101600	7001580	5390	5390	5390	5390	1
555	20241016	101500	6996190	5400	5380	5400	5380	4
556	20241016	101400	6974620	5400	5400	5400	5400	0
557	20241016	101300	6974620	5400	5400	5400	5400	2
558	20241016	101200	6963820	5390	5390	5390	5390	0
559	20241016	101100	6963820	5390	5390	5390	5390	3
560	20241016	101000	6947650	5400	5400	5400	5400	0
561	20241016	100900	6947650	5400	5400	5400	5400	0
562	20241016	100800	6947650	5400	5400	5400	5400	0
563	20241016	100700	6947650	5400	5400	5400	5400	0
564	20241016	100600	6947650	5400	5400	5400	5400	0
565	20241016	100500	6947650	5400	5400	5400	5400	0
566	20241016	100400	6947650	5400	5400	5400	5400	0
567	20241016	100300	6947650	5400	5390	5400	5390	38
568	20241016	100200	6742530	5400	5400	5400	5400	0
569	20241016	100100	6742530	5400	5400	5400	5400	0
570	20241016	100000	6742530	5400	5400	5400	5400	0
571	20241016	095900	6742530	5400	5400	5400	5400	0
572	20241016	095800	6742530	5400	5400	5400	5400	0
573	20241016	095700	6742530	5400	5400	5400	5400	0
574	20241016	095600	6742530	5400	5400	5400	5400	0
575	20241016	095500	6742530	5400	5390	5400	5390	6
576	20241016	095400	6710140	5400	5400	5400	5400	0
577	20241016	095300	6710140	5400	5400	5400	5400	0
578	20241016	095200	6710140	5400	5400	5400	5400	0
579	20241016	095100	6710140	5400	5400	5400	5400	0
580	20241016	095000	6710140	5400	5400	5400	5400	0
581	20241016	094900	6710140	5400	5400	5400	5400	0
582	20241016	094800	6710140	5400	5400	5400	5400	0
583	20241016	094700	6710140	5400	5390	5400	5390	13
584	20241016	094600	6639950	5400	5400	5400	5400	0
585	20241016	094500	6639950	5400	5360	5400	5360	23
586	20241016	094400	6516560	5400	5400	5400	5400	0
587	20241016	094300	6516560	5400	5400	5400	5400	0
588	20241016	094200	6516560	5400	5390	5400	5390	3
589	20241016	094100	6500370	5400	5370	5400	5360	204
590	20241016	094000	5405650	5400	5400	5400	5400	2
591	20241016	093900	5394850	5410	5390	5410	5370	323
592	20241016	093800	3660050	5410	5410	5410	5400	4
593	20241016	093700	3638420	5400	5390	5400	5390	204
594	20241016	093600	2536870	5410	5410	5410	5410	0
595	20241016	093500	2536870	5410	5410	5410	5410	0
596	20241016	093400	2536870	5410	5410	5410	5410	0
597	20241016	093300	2536870	5410	5410	5410	5410	0
598	20241016	093200	2536870	5410	5410	5410	5410	0
599	20241016	093100	2536870	5410	5410	5410	5410	0
600	20241016	093000	2536870	5410	5400	5410	5400	5
601	20241016	092900	2509860	5400	5400	5400	5400	1
602	20241016	092800	2504460	5410	5410	5410	5410	0
603	20241016	092700	2504460	5410	5400	5410	5400	7
604	20241016	092600	2466650	5410	5400	5410	5400	2
605	20241016	092500	2455840	5400	5400	5400	5400	1
606	20241016	092400	2450440	5390	5410	5410	5390	21
607	20241016	092300	2337230	5390	5390	5390	5390	1
608	20241016	092200	2331840	5400	5400	5400	5400	0
609	20241016	092100	2331840	5400	5390	5400	5390	3
610	20241016	092000	2315650	5390	5390	5390	5390	0
611	20241016	091900	2315650	5390	5390	5390	5390	0
612	20241016	091800	2315650	5390	5390	5390	5390	0
613	20241016	091700	2315650	5390	5390	5400	5390	19
614	20241016	091600	2213230	5400	5400	5400	5400	0
615	20241016	091500	2213230	5400	5390	5410	5390	17
616	20241016	091400	2121450	5400	5400	5400	5400	0
617	20241016	091300	2121450	5400	5390	5400	5390	3
618	20241016	091200	2105260	5390	5390	5400	5390	3
619	20241016	091100	2089080	5370	5370	5370	5370	4
620	20241016	091000	2067600	5400	5400	5400	5400	0
621	20241016	090900	2067600	5400	5400	5400	5400	1
622	20241016	090800	2062200	5400	5400	5400	5400	0
623	20241016	090700	2062200	5400	5400	5400	5400	0
624	20241016	090600	2062200	5400	5400	5400	5400	0
625	20241016	090500	2062200	5400	5400	5400	5400	1
626	20241016	090400	2056800	5370	5370	5370	5370	1
627	20241016	090300	2051430	5410	5410	5410	5410	0
628	20241016	090200	2051430	5410	5410	5410	5410	0
629	20241016	090100	2051430	5410	5410	5410	5410	0
630	20241016	090000	2051430	5410	5370	5410	5370	382