KissMeData/032540/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191400	88774160	5380	5380	5380	5380	800
3	20241016	191300	88774160	5380	5380	5380	5380	0
4	20241016	191200	88774160	5380	5380	5380	5380	0
5	20241016	191100	88774160	5380	5380	5380	5380	0
6	20241016	191000	88774160	5380	5380	5380	5380	0
7	20241016	190900	88774160	5380	5380	5380	5380	0
8	20241016	190800	88774160	5380	5380	5380	5380	0
9	20241016	190700	88774160	5380	5380	5380	5380	0
10	20241016	190600	88774160	5380	5380	5380	5380	0
11	20241016	190500	88774160	5380	5380	5380	5380	0
12	20241016	190400	88774160	5380	5380	5380	5380	0
13	20241016	190300	88774160	5380	5380	5380	5380	0
14	20241016	190200	88774160	5380	5380	5380	5380	0
15	20241016	190100	88774160	5380	5380	5380	5380	0
16	20241016	190000	88774160	5380	5380	5380	5380	0
17	20241016	185900	88774160	5380	5380	5380	5380	0
18	20241016	185800	88774160	5380	5380	5380	5380	0
19	20241016	185700	88774160	5380	5380	5380	5380	0
20	20241016	185600	88774160	5380	5380	5380	5380	0
21	20241016	185500	88774160	5380	5380	5380	5380	0
22	20241016	185400	88774160	5380	5380	5380	5380	0
23	20241016	185300	88774160	5380	5380	5380	5380	0
24	20241016	185200	88774160	5380	5380	5380	5380	0
25	20241016	185100	88774160	5380	5380	5380	5380	0
26	20241016	185000	88774160	5380	5380	5380	5380	0
27	20241016	184900	88774160	5380	5380	5380	5380	0
28	20241016	184800	88774160	5380	5380	5380	5380	0
29	20241016	184700	88774160	5380	5380	5380	5380	0
30	20241016	184600	88774160	5380	5380	5380	5380	0
31	20241016	184500	88774160	5380	5380	5380	5380	0
32	20241016	184400	88774160	5380	5380	5380	5380	800
33	20241016	184300	88774160	5380	5380	5380	5380	0
34	20241016	184200	88774160	5380	5380	5380	5380	0
35	20241016	184100	88774160	5380	5380	5380	5380	0
36	20241016	184000	88774160	5380	5380	5380	5380	0
37	20241016	183900	88774160	5380	5380	5380	5380	0
38	20241016	183800	88774160	5380	5380	5380	5380	0
39	20241016	183700	88774160	5380	5380	5380	5380	0
40	20241016	183600	88774160	5380	5380	5380	5380	0
41	20241016	183500	88774160	5380	5380	5380	5380	0
42	20241016	183400	88774160	5380	5380	5380	5380	0
43	20241016	183300	88774160	5380	5380	5380	5380	0
44	20241016	183200	88774160	5380	5380	5380	5380	0
45	20241016	183100	88774160	5380	5380	5380	5380	0
46	20241016	183000	88774160	5380	5380	5380	5380	0
47	20241016	182900	88774160	5380	5380	5380	5380	0
48	20241016	182800	88774160	5380	5380	5380	5380	0
49	20241016	182700	88774160	5380	5380	5380	5380	0
50	20241016	182600	88774160	5380	5380	5380	5380	0
51	20241016	182500	88774160	5380	5380	5380	5380	0
52	20241016	182400	88774160	5380	5380	5380	5380	0
53	20241016	182300	88774160	5380	5380	5380	5380	0
54	20241016	182200	88774160	5380	5380	5380	5380	0
55	20241016	182100	88774160	5380	5380	5380	5380	0
56	20241016	182000	88774160	5380	5380	5380	5380	0
57	20241016	181900	88774160	5380	5380	5380	5380	0
58	20241016	181800	88774160	5380	5380	5380	5380	0
59	20241016	181700	88774160	5380	5380	5380	5380	0
60	20241016	181600	88774160	5380	5380	5380	5380	0
61	20241016	181500	88774160	5380	5380	5380	5380	0
62	20241016	181400	88774160	5380	5380	5380	5380	800
63	20241016	181300	88774160	5380	5380	5380	5380	0
64	20241016	181200	88774160	5380	5380	5380	5380	0
65	20241016	181100	88774160	5380	5380	5380	5380	0
66	20241016	181000	88774160	5380	5380	5380	5380	0
67	20241016	180900	88774160	5380	5380	5380	5380	0
68	20241016	180800	88774160	5380	5380	5380	5380	0
69	20241016	180700	88774160	5380	5380	5380	5380	0
70	20241016	180600	88774160	5380	5380	5380	5380	0
71	20241016	180500	88774160	5380	5380	5380	5380	0
72	20241016	180400	88774160	5380	5380	5380	5380	0
73	20241016	180300	88774160	5380	5380	5380	5380	0
74	20241016	180200	88774160	5380	5380	5380	5380	0
75	20241016	180100	88774160	5380	5380	5380	5380	0
76	20241016	180000	88774160	5380	5380	5380	5380	0
77	20241016	175900	88774160	5380	5380	5380	5380	0
78	20241016	175800	88774160	5380	5380	5380	5380	0
79	20241016	175700	88774160	5380	5380	5380	5380	0
80	20241016	175600	88774160	5380	5380	5380	5380	0
81	20241016	175500	88774160	5380	5380	5380	5380	0
82	20241016	175400	88774160	5380	5380	5380	5380	0
83	20241016	175300	88774160	5380	5380	5380	5380	0
84	20241016	175200	88774160	5380	5380	5380	5380	0
85	20241016	175100	88774160	5380	5380	5380	5380	0
86	20241016	175000	88774160	5380	5380	5380	5380	0
87	20241016	174900	88774160	5380	5380	5380	5380	0
88	20241016	174800	88774160	5380	5380	5380	5380	0
89	20241016	174700	88774160	5380	5380	5380	5380	0
90	20241016	174600	88774160	5380	5380	5380	5380	0
91	20241016	174500	88774160	5380	5380	5380	5380	0
92	20241016	174400	88774160	5380	5380	5380	5380	800
93	20241016	174300	88774160	5380	5380	5380	5380	0
94	20241016	174200	88774160	5380	5380	5380	5380	0
95	20241016	174100	88774160	5380	5380	5380	5380	0
96	20241016	174000	88774160	5380	5380	5380	5380	0
97	20241016	173900	88774160	5380	5380	5380	5380	0
98	20241016	173800	88774160	5380	5380	5380	5380	0
99	20241016	173700	88774160	5380	5380	5380	5380	0
100	20241016	173600	88774160	5380	5380	5380	5380	0
101	20241016	173500	88774160	5380	5380	5380	5380	0
102	20241016	173400	88774160	5380	5380	5380	5380	0
103	20241016	173300	88774160	5380	5380	5380	5380	0
104	20241016	173200	88774160	5380	5380	5380	5380	0
105	20241016	173100	88774160	5380	5380	5380	5380	0
106	20241016	173000	88774160	5380	5380	5380	5380	0
107	20241016	172900	88774160	5380	5380	5380	5380	0
108	20241016	172800	88774160	5380	5380	5380	5380	0
109	20241016	172700	88774160	5380	5380	5380	5380	0
110	20241016	172600	88774160	5380	5380	5380	5380	0
111	20241016	172500	88774160	5380	5380	5380	5380	0
112	20241016	172400	88774160	5380	5380	5380	5380	0
113	20241016	172300	88774160	5380	5380	5380	5380	0
114	20241016	172200	88774160	5380	5380	5380	5380	0
115	20241016	172100	88774160	5380	5380	5380	5380	0
116	20241016	172000	88774160	5380	5380	5380	5380	0
117	20241016	171900	88774160	5380	5380	5380	5380	0
118	20241016	171800	88774160	5380	5380	5380	5380	0
119	20241016	171700	88774160	5380	5380	5380	5380	0
120	20241016	171600	88774160	5380	5380	5380	5380	0
121	20241016	171500	88774160	5380	5380	5380	5380	0
122	20241016	171400	88774160	5380	5380	5380	5380	800
123	20241016	171300	88774160	5380	5380	5380	5380	0
124	20241016	171200	88774160	5380	5380	5380	5380	0
125	20241016	171100	88774160	5380	5380	5380	5380	0
126	20241016	171000	88774160	5380	5380	5380	5380	0
127	20241016	170900	88774160	5380	5380	5380	5380	0
128	20241016	170800	88774160	5380	5380	5380	5380	0
129	20241016	170700	88774160	5380	5380	5380	5380	0
130	20241016	170600	88774160	5380	5380	5380	5380	0
131	20241016	170500	88774160	5380	5380	5380	5380	0
132	20241016	170400	88774160	5380	5380	5380	5380	0
133	20241016	170300	88774160	5380	5380	5380	5380	0
134	20241016	170200	88774160	5380	5380	5380	5380	0
135	20241016	170100	88774160	5380	5380	5380	5380	0
136	20241016	170000	88774160	5380	5380	5380	5380	0
137	20241016	165900	88774160	5380	5380	5380	5380	0
138	20241016	165800	88774160	5380	5380	5380	5380	0
139	20241016	165700	88774160	5380	5380	5380	5380	0
140	20241016	165600	88774160	5380	5380	5380	5380	0
141	20241016	165500	88774160	5380	5380	5380	5380	0
142	20241016	165400	88774160	5380	5380	5380	5380	0
143	20241016	165300	88774160	5380	5380	5380	5380	0
144	20241016	165200	88774160	5380	5380	5380	5380	0
145	20241016	165100	88774160	5380	5380	5380	5380	0
146	20241016	165000	88774160	5380	5380	5380	5380	0
147	20241016	164900	88774160	5380	5380	5380	5380	0
148	20241016	164800	88774160	5380	5380	5380	5380	0
149	20241016	164700	88774160	5380	5380	5380	5380	0
150	20241016	164600	88774160	5380	5380	5380	5380	0
151	20241016	164500	88774160	5380	5380	5380	5380	0
152	20241016	164400	88774160	5380	5380	5380	5380	800
153	20241016	164300	88774160	5380	5380	5380	5380	0
154	20241016	164200	88774160	5380	5380	5380	5380	0
155	20241016	164100	88774160	5380	5380	5380	5380	0
156	20241016	164000	88774160	5380	5380	5380	5380	0
157	20241016	163900	88774160	5380	5380	5380	5380	0
158	20241016	163800	88774160	5380	5380	5380	5380	0
159	20241016	163700	88774160	5380	5380	5380	5380	0
160	20241016	163600	88774160	5380	5380	5380	5380	0
161	20241016	163500	88774160	5380	5380	5380	5380	0
162	20241016	163400	88774160	5380	5380	5380	5380	0
163	20241016	163300	88774160	5380	5380	5380	5380	0
164	20241016	163200	88774160	5380	5380	5380	5380	0
165	20241016	163100	88774160	5380	5380	5380	5380	0
166	20241016	163000	88774160	5380	5380	5380	5380	0
167	20241016	162900	88774160	5380	5380	5380	5380	0
168	20241016	162800	88774160	5380	5380	5380	5380	0
169	20241016	162700	88774160	5380	5380	5380	5380	0
170	20241016	162600	88774160	5380	5380	5380	5380	0
171	20241016	162500	88774160	5380	5380	5380	5380	0
172	20241016	162400	88774160	5380	5380	5380	5380	0
173	20241016	162300	88774160	5380	5380	5380	5380	0
174	20241016	162200	88774160	5380	5380	5380	5380	0
175	20241016	162100	88774160	5380	5380	5380	5380	0
176	20241016	162000	88774160	5380	5380	5380	5380	0
177	20241016	161900	88774160	5380	5380	5380	5380	0
178	20241016	161800	88774160	5380	5380	5380	5380	0
179	20241016	161700	88774160	5380	5380	5380	5380	0
180	20241016	161600	88774160	5380	5380	5380	5380	0
181	20241016	161500	88774160	5380	5380	5380	5380	0
182	20241016	161400	88774160	5380	5380	5380	5380	800
183	20241016	161300	88774160	5380	5380	5380	5380	0
184	20241016	161200	88774160	5380	5380	5380	5380	0
185	20241016	161100	88774160	5380	5380	5380	5380	0
186	20241016	161000	88774160	5380	5380	5380	5380	0
187	20241016	160900	88774160	5380	5380	5380	5380	0
188	20241016	160800	88774160	5380	5380	5380	5380	0
189	20241016	160700	88774160	5380	5380	5380	5380	0
190	20241016	160600	88774160	5380	5380	5380	5380	0
191	20241016	160500	88774160	5380	5380	5380	5380	0
192	20241016	160400	88774160	5380	5380	5380	5380	0
193	20241016	160300	88774160	5380	5380	5380	5380	0
194	20241016	160200	88774160	5380	5380	5380	5380	0
195	20241016	160100	88774160	5380	5380	5380	5380	0
196	20241016	160000	88774160	5380	5380	5380	5380	0
197	20241016	155900	88774160	5380	5380	5380	5380	0
198	20241016	155800	88774160	5380	5380	5380	5380	0
199	20241016	155700	88774160	5380	5380	5380	5380	0
200	20241016	155600	88774160	5380	5380	5380	5380	0
201	20241016	155500	88774160	5380	5380	5380	5380	0
202	20241016	155400	88774160	5380	5380	5380	5380	0
203	20241016	155300	88774160	5380	5380	5380	5380	0
204	20241016	155200	88774160	5380	5380	5380	5380	0
205	20241016	155100	88774160	5380	5380	5380	5380	0
206	20241016	155000	88774160	5380	5380	5380	5380	0
207	20241016	154900	88774160	5380	5380	5380	5380	0
208	20241016	154800	88774160	5380	5380	5380	5380	0
209	20241016	154700	88774160	5380	5380	5380	5380	0
210	20241016	154600	88774160	5380	5380	5380	5380	0
211	20241016	154500	88774160	5380	5380	5380	5380	0
212	20241016	154400	88774160	5380	5380	5380	5380	800
213	20241016	154300	88774160	5380	5380	5380	5380	0
214	20241016	154200	88774160	5380	5380	5380	5380	0
215	20241016	154100	88774160	5380	5380	5380	5380	0
216	20241016	154000	88774160	5380	5380	5380	5380	0
217	20241016	153900	88774160	5380	5380	5380	5380	0
218	20241016	153800	88774160	5380	5380	5380	5380	0
219	20241016	153700	88774160	5380	5380	5380	5380	0
220	20241016	153600	88774160	5380	5380	5380	5380	0
221	20241016	153500	88774160	5380	5380	5380	5380	0
222	20241016	153400	88774160	5380	5380	5380	5380	0
223	20241016	153300	88774160	5380	5380	5380	5380	0
224	20241016	153200	88774160	5380	5380	5380	5380	0
225	20241016	153100	88774160	5380	5380	5380	5380	0
226	20241016	153000	88774160	5380	5380	5380	5380	800
227	20241016	152900	84470160	5340	5340	5340	5340	0
228	20241016	152800	84470160	5340	5340	5340	5340	0
229	20241016	152700	84470160	5340	5340	5340	5340	0
230	20241016	152600	84470160	5340	5340	5340	5340	0
231	20241016	152500	84470160	5340	5340	5340	5340	0
232	20241016	152400	84470160	5340	5340	5340	5340	0
233	20241016	152300	84470160	5340	5340	5340	5340	0
234	20241016	152200	84470160	5340	5340	5340	5340	0
235	20241016	152100	84470160	5340	5340	5340	5340	0
236	20241016	152000	84470160	5340	5340	5340	5340	0
237	20241016	151900	84470160	5340	5340	5340	5340	0
238	20241016	151800	84470160	5340	5340	5340	5340	139
239	20241016	151700	83727900	5350	5350	5350	5350	0
240	20241016	151600	83727900	5350	5350	5350	5350	0
241	20241016	151500	83727900	5350	5350	5350	5350	0
242	20241016	151400	83727900	5350	5350	5350	5350	0
243	20241016	151300	83727900	5350	5350	5350	5350	0
244	20241016	151200	83727900	5350	5350	5350	5350	1
245	20241016	151100	83722550	5340	5340	5340	5340	0
246	20241016	151000	83722550	5340	5340	5340	5340	0
247	20241016	150900	83722550	5340	5340	5340	5340	6
248	20241016	150800	83690510	5350	5350	5350	5350	0
249	20241016	150700	83690510	5350	5350	5350	5350	11
250	20241016	150600	83631660	5350	5350	5350	5350	16
251	20241016	150500	83546060	5340	5340	5340	5340	300
252	20241016	150400	81944060	5350	5350	5350	5350	0
253	20241016	150300	81944060	5350	5350	5350	5350	0
254	20241016	150200	81944060	5350	5350	5350	5350	0
255	20241016	150100	81944060	5350	5350	5350	5350	0
256	20241016	150000	81944060	5350	5350	5350	5350	0
257	20241016	145900	81944060	5350	5350	5350	5350	0
258	20241016	145800	81944060	5350	5350	5350	5350	0
259	20241016	145700	81944060	5350	5350	5350	5350	2
260	20241016	145600	81933360	5350	5350	5350	5350	0
261	20241016	145500	81933360	5350	5350	5350	5350	0
262	20241016	145400	81933360	5350	5350	5350	5350	0
263	20241016	145300	81933360	5350	5350	5350	5350	2
264	20241016	145200	81922660	5350	5350	5350	5350	0
265	20241016	145100	81922660	5350	5350	5350	5350	0
266	20241016	145000	81922660	5350	5350	5350	5350	10
267	20241016	144900	81869160	5350	5350	5350	5350	3
268	20241016	144800	81853110	5350	5350	5350	5350	0
269	20241016	144700	81853110	5350	5350	5350	5350	0
270	20241016	144600	81853110	5350	5350	5350	5350	0
271	20241016	144500	81853110	5350	5350	5350	5350	0
272	20241016	144400	81853110	5350	5350	5350	5350	1
273	20241016	144300	81847760	5340	5340	5340	5340	0
274	20241016	144200	81847760	5340	5340	5340	5340	1
275	20241016	144100	81842420	5340	5340	5340	5340	0
276	20241016	144000	81842420	5340	5340	5340	5340	0
277	20241016	143900	81842420	5340	5340	5340	5340	72
278	20241016	143800	81457940	5340	5340	5340	5340	0
279	20241016	143700	81457940	5340	5350	5350	5330	11794
280	20241016	143600	18592510	5350	5350	5350	5350	44
281	20241016	143500	18357110	5350	5340	5350	5340	201
282	20241016	143400	17282020	5340	5340	5340	5340	0
283	20241016	143300	17282020	5340	5340	5340	5340	0
284	20241016	143200	17282020	5340	5340	5340	5340	0
285	20241016	143100	17282020	5340	5340	5340	5340	8
286	20241016	143000	17239300	5340	5340	5340	5340	325
287	20241016	142900	15503800	5340	5340	5340	5340	0
288	20241016	142800	15503800	5340	5340	5340	5340	0
289	20241016	142700	15503800	5340	5340	5340	5340	1
290	20241016	142600	15498460	5350	5350	5350	5350	0
291	20241016	142500	15498460	5350	5350	5350	5350	0
292	20241016	142400	15498460	5350	5350	5350	5350	0
293	20241016	142300	15498460	5350	5350	5350	5350	10
294	20241016	142200	15444960	5350	5350	5350	5350	0
295	20241016	142100	15444960	5350	5350	5350	5350	0
296	20241016	142000	15444960	5350	5350	5350	5350	0
297	20241016	141900	15444960	5350	5350	5350	5350	0
298	20241016	141800	15444960	5350	5350	5350	5350	0
299	20241016	141700	15444960	5350	5350	5350	5350	0
300	20241016	141600	15444960	5350	5350	5350	5350	0
301	20241016	141500	15444960	5350	5350	5350	5350	0
302	20241016	141400	15444960	5350	5350	5350	5350	0
303	20241016	141300	15444960	5350	5350	5350	5350	0
304	20241016	141200	15444960	5350	5350	5350	5350	0
305	20241016	141100	15444960	5350	5350	5350	5350	0
306	20241016	141000	15444960	5350	5350	5350	5350	0
307	20241016	140900	15444960	5350	5350	5350	5350	0
308	20241016	140800	15444960	5350	5350	5350	5350	0
309	20241016	140700	15444960	5350	5350	5350	5350	0
310	20241016	140600	15444960	5350	5370	5370	5350	1366
311	20241016	140500	8132870	5380	5380	5380	5380	0
312	20241016	140400	8132870	5380	5380	5380	5380	0
313	20241016	140300	8132870	5380	5380	5380	5380	0
314	20241016	140200	8132870	5380	5380	5380	5380	0
315	20241016	140100	8132870	5380	5380	5380	5380	12
316	20241016	140000	8068310	5380	5380	5380	5380	0
317	20241016	135900	8068310	5380	5380	5380	5380	0
318	20241016	135800	8068310	5380	5380	5380	5380	0
319	20241016	135700	8068310	5380	5380	5380	5380	0
320	20241016	135600	8068310	5380	5380	5380	5380	0
321	20241016	135500	8068310	5380	5380	5380	5380	0
322	20241016	135400	8068310	5380	5380	5380	5380	0
323	20241016	135300	8068310	5380	5380	5380	5380	0
324	20241016	135200	8068310	5380	5380	5380	5380	0
325	20241016	135100	8068310	5380	5380	5380	5380	0
326	20241016	135000	8068310	5380	5380	5380	5380	0
327	20241016	134900	8068310	5380	5380	5380	5380	0
328	20241016	134800	8068310	5380	5380	5380	5380	0
329	20241016	134700	8068310	5380	5380	5380	5380	0
330	20241016	134600	8068310	5380	5380	5380	5380	0
331	20241016	134500	8068310	5380	5380	5380	5380	0
332	20241016	134400	8068310	5380	5380	5380	5380	0
333	20241016	134300	8068310	5380	5380	5380	5380	0
334	20241016	134200	8068310	5380	5380	5380	5380	0
335	20241016	134100	8068310	5380	5380	5380	5380	0
336	20241016	134000	8068310	5380	5380	5380	5380	0
337	20241016	133900	8068310	5380	5380	5380	5380	0
338	20241016	133800	8068310	5380	5380	5380	5380	0
339	20241016	133700	8068310	5380	5380	5380	5380	0
340	20241016	133600	8068310	5380	5380	5380	5380	0
341	20241016	133500	8068310	5380	5380	5380	5380	0
342	20241016	133400	8068310	5380	5380	5380	5380	0
343	20241016	133300	8068310	5380	5380	5380	5380	0
344	20241016	133200	8068310	5380	5380	5380	5380	0
345	20241016	133100	8068310	5380	5380	5380	5380	1
346	20241016	133000	8062930	5380	5380	5380	5380	0
347	20241016	132900	8062930	5380	5380	5380	5380	0
348	20241016	132800	8062930	5380	5380	5380	5380	0
349	20241016	132700	8062930	5380	5380	5380	5380	0
350	20241016	132600	8062930	5380	5380	5380	5380	0
351	20241016	132500	8062930	5380	5380	5380	5380	0
352	20241016	132400	8062930	5380	5380	5380	5380	0
353	20241016	132300	8062930	5380	5380	5380	5380	0
354	20241016	132200	8062930	5380	5380	5380	5380	0
355	20241016	132100	8062930	5380	5380	5380	5380	0
356	20241016	132000	8062930	5380	5380	5380	5380	0
357	20241016	131900	8062930	5380	5380	5380	5380	0
358	20241016	131800	8062930	5380	5380	5380	5380	0
359	20241016	131700	8062930	5380	5380	5380	5380	0
360	20241016	131600	8062930	5380	5380	5380	5380	0
361	20241016	131500	8062930	5380	5380	5380	5380	0
362	20241016	131400	8062930	5380	5380	5380	5380	0
363	20241016	131300	8062930	5380	5380	5380	5380	0
364	20241016	131200	8062930	5380	5380	5380	5380	0
365	20241016	131100	8062930	5380	5380	5380	5380	0
366	20241016	131000	8062930	5380	5380	5380	5380	0
367	20241016	130900	8062930	5380	5380	5380	5380	0
368	20241016	130800	8062930	5380	5380	5380	5380	0
369	20241016	130700	8062930	5380	5380	5380	5380	0
370	20241016	130600	8062930	5380	5380	5380	5380	0
371	20241016	130500	8062930	5380	5380	5380	5380	0
372	20241016	130400	8062930	5380	5380	5380	5380	0
373	20241016	130300	8062930	5380	5380	5380	5380	0
374	20241016	130200	8062930	5380	5380	5380	5380	0
375	20241016	130100	8062930	5380	5380	5380	5380	0
376	20241016	130000	8062930	5380	5380	5380	5380	0
377	20241016	125900	8062930	5380	5380	5380	5380	0
378	20241016	125800	8062930	5380	5380	5380	5380	0
379	20241016	125700	8062930	5380	5380	5380	5380	0
380	20241016	125600	8062930	5380	5380	5380	5380	0
381	20241016	125500	8062930	5380	5380	5380	5380	0
382	20241016	125400	8062930	5380	5380	5380	5380	0
383	20241016	125300	8062930	5380	5380	5380	5380	1
384	20241016	125200	8057550	5370	5370	5370	5370	0
385	20241016	125100	8057550	5370	5370	5370	5370	0
386	20241016	125000	8057550	5370	5370	5370	5370	0
387	20241016	124900	8057550	5370	5370	5370	5370	0
388	20241016	124800	8057550	5370	5370	5370	5370	0
389	20241016	124700	8057550	5370	5370	5370	5370	0
390	20241016	124600	8057550	5370	5370	5370	5370	0
391	20241016	124500	8057550	5370	5370	5370	5370	0
392	20241016	124400	8057550	5370	5370	5370	5370	0
393	20241016	124300	8057550	5370	5370	5370	5370	0
394	20241016	124200	8057550	5370	5370	5370	5370	0
395	20241016	124100	8057550	5370	5370	5370	5370	0
396	20241016	124000	8057550	5370	5370	5370	5370	0
397	20241016	123900	8057550	5370	5370	5370	5370	0
398	20241016	123800	8057550	5370	5370	5370	5370	19
399	20241016	123700	7955520	5380	5380	5380	5380	0
400	20241016	123600	7955520	5380	5380	5380	5380	4
401	20241016	123500	7934000	5380	5380	5380	5380	1
402	20241016	123400	7928620	5360	5360	5360	5360	0
403	20241016	123300	7928620	5360	5360	5360	5360	0
404	20241016	123200	7928620	5360	5360	5360	5360	0
405	20241016	123100	7928620	5360	5360	5360	5360	1
406	20241016	123000	7923260	5390	5390	5390	5390	0
407	20241016	122900	7923260	5390	5390	5390	5390	0
408	20241016	122800	7923260	5390	5390	5390	5390	0
409	20241016	122700	7923260	5390	5390	5390	5390	0
410	20241016	122600	7923260	5390	5390	5390	5390	1
411	20241016	122500	7917870	5370	5370	5370	5370	0
412	20241016	122400	7917870	5370	5370	5370	5370	209
413	20241016	122300	6795540	5380	5380	5380	5380	0
414	20241016	122200	6795540	5380	5380	5380	5380	0
415	20241016	122100	6795540	5380	5380	5380	5380	0
416	20241016	122000	6795540	5380	5380	5380	5380	0
417	20241016	121900	6795540	5380	5380	5380	5380	0
418	20241016	121800	6795540	5380	5380	5380	5380	0
419	20241016	121700	6795540	5380	5380	5380	5380	0
420	20241016	121600	6795540	5380	5380	5380	5380	0
421	20241016	121500	6795540	5380	5380	5380	5380	0
422	20241016	121400	6795540	5380	5380	5380	5380	0
423	20241016	121300	6795540	5380	5380	5380	5380	0
424	20241016	121200	6795540	5380	5380	5380	5380	0
425	20241016	121100	6795540	5380	5380	5380	5380	0
426	20241016	121000	6795540	5380	5380	5380	5380	0
427	20241016	120900	6795540	5380	5380	5380	5380	0
428	20241016	120800	6795540	5380	5380	5380	5380	0
429	20241016	120700	6795540	5380	5380	5380	5380	0
430	20241016	120600	6795540	5380	5380	5380	5380	0
431	20241016	120500	6795540	5380	5380	5380	5380	0
432	20241016	120400	6795540	5380	5380	5380	5380	0
433	20241016	120300	6795540	5380	5380	5380	5380	0
434	20241016	120200	6795540	5380	5380	5380	5380	10
435	20241016	120100	6741740	5370	5370	5370	5370	0
436	20241016	120000	6741740	5370	5370	5370	5370	0
437	20241016	115900	6741740	5370	5370	5370	5370	0
438	20241016	115800	6741740	5370	5370	5370	5370	0
439	20241016	115700	6741740	5370	5370	5370	5370	0
440	20241016	115600	6741740	5370	5370	5370	5370	0
441	20241016	115500	6741740	5370	5370	5370	5370	1
442	20241016	115400	6736370	5380	5380	5380	5380	0
443	20241016	115300	6736370	5380	5380	5380	5380	0
444	20241016	115200	6736370	5380	5380	5380	5380	0
445	20241016	115100	6736370	5380	5380	5380	5380	0
446	20241016	115000	6736370	5380	5380	5380	5380	0
447	20241016	114900	6736370	5380	5380	5380	5380	0
448	20241016	114800	6736370	5380	5380	5380	5380	0
449	20241016	114700	6736370	5380	5380	5380	5380	0
450	20241016	114600	6736370	5380	5380	5380	5370	53
451	20241016	114500	6451330	5380	5380	5380	5380	0
452	20241016	114400	6451330	5380	5380	5380	5380	50
453	20241016	114300	6182330	5390	5390	5390	5390	0
454	20241016	114200	6182330	5390	5390	5390	5390	0
455	20241016	114100	6182330	5390	5390	5390	5390	0
456	20241016	114000	6182330	5390	5390	5390	5390	0
457	20241016	113900	6182330	5390	5390	5390	5390	0
458	20241016	113800	6182330	5390	5390	5390	5390	0
459	20241016	113700	6182330	5390	5390	5390	5390	0
460	20241016	113600	6182330	5390	5390	5390	5390	0
461	20241016	113500	6182330	5390	5390	5390	5390	0
462	20241016	113400	6182330	5390	5390	5390	5390	0
463	20241016	113300	6182330	5390	5390	5390	5390	1
464	20241016	113200	6176940	5390	5390	5390	5390	0
465	20241016	113100	6176940	5390	5390	5390	5390	0
466	20241016	113000	6176940	5390	5390	5390	5390	0
467	20241016	112900	6176940	5390	5390	5390	5390	0
468	20241016	112800	6176940	5390	5390	5390	5390	0
469	20241016	112700	6176940	5390	5390	5390	5390	0
470	20241016	112600	6176940	5390	5390	5390	5390	0
471	20241016	112500	6176940	5390	5390	5390	5390	1
472	20241016	112400	6171550	5380	5380	5380	5380	0
473	20241016	112300	6171550	5380	5380	5380	5380	0
474	20241016	112200	6171550	5380	5380	5380	5380	0
475	20241016	112100	6171550	5380	5390	5390	5380	87
476	20241016	112000	5702700	5390	5390	5390	5390	0
477	20241016	111900	5702700	5390	5390	5390	5390	0
478	20241016	111800	5702700	5390	5390	5390	5390	2
479	20241016	111700	5691920	5390	5390	5390	5390	0
480	20241016	111600	5691920	5390	5390	5390	5390	1
481	20241016	111500	5686530	5390	5390	5390	5390	0
482	20241016	111400	5686530	5390	5390	5390	5390	0
483	20241016	111300	5686530	5390	5390	5390	5390	0
484	20241016	111200	5686530	5390	5390	5390	5390	0
485	20241016	111100	5686530	5390	5390	5390	5390	0
486	20241016	111000	5686530	5390	5390	5390	5390	0
487	20241016	110900	5686530	5390	5390	5390	5390	0
488	20241016	110800	5686530	5390	5390	5390	5390	0
489	20241016	110700	5686530	5390	5390	5390	5390	0
490	20241016	110600	5686530	5390	5390	5390	5390	0
491	20241016	110500	5686530	5390	5390	5390	5390	1
492	20241016	110400	5681140	5380	5380	5380	5380	0
493	20241016	110300	5681140	5380	5390	5390	5380	34
494	20241016	110200	5498210	5390	5390	5390	5390	0
495	20241016	110100	5498210	5390	5390	5390	5390	0
496	20241016	110000	5498210	5390	5390	5390	5390	0
497	20241016	105900	5498210	5390	5390	5390	5390	0
498	20241016	105800	5498210	5390	5390	5390	5390	0
499	20241016	105700	5498210	5390	5390	5390	5390	0
500	20241016	105600	5498210	5390	5390	5390	5390	0
501	20241016	105500	5498210	5390	5390	5390	5390	0
502	20241016	105400	5498210	5390	5390	5390	5390	0
503	20241016	105300	5498210	5390	5390	5390	5390	0
504	20241016	105200	5498210	5390	5390	5390	5390	0
505	20241016	105100	5498210	5390	5390	5390	5390	0
506	20241016	105000	5498210	5390	5390	5390	5390	0
507	20241016	104900	5498210	5390	5390	5390	5390	0
508	20241016	104800	5498210	5390	5390	5390	5390	0
509	20241016	104700	5498210	5390	5390	5390	5390	0
510	20241016	104600	5498210	5390	5390	5390	5390	0
511	20241016	104500	5498210	5390	5390	5390	5390	0
512	20241016	104400	5498210	5390	5390	5390	5390	0
513	20241016	104300	5498210	5390	5390	5390	5390	0
514	20241016	104200	5498210	5390	5390	5390	5390	0
515	20241016	104100	5498210	5390	5390	5390	5390	0
516	20241016	104000	5498210	5390	5390	5390	5390	0
517	20241016	103900	5498210	5390	5390	5390	5390	0
518	20241016	103800	5498210	5390	5390	5390	5390	0
519	20241016	103700	5498210	5390	5390	5390	5390	0
520	20241016	103600	5498210	5390	5390	5390	5390	0
521	20241016	103500	5498210	5390	5390	5390	5390	0
522	20241016	103400	5498210	5390	5390	5390	5390	0
523	20241016	103300	5498210	5390	5390	5390	5390	0
524	20241016	103200	5498210	5390	5390	5390	5390	0
525	20241016	103100	5498210	5390	5390	5390	5390	0
526	20241016	103000	5498210	5390	5390	5390	5390	1
527	20241016	102900	5492820	5390	5390	5390	5390	0
528	20241016	102800	5492820	5390	5390	5390	5390	0
529	20241016	102700	5492820	5390	5390	5390	5390	0
530	20241016	102600	5492820	5390	5390	5390	5390	0
531	20241016	102500	5492820	5390	5390	5390	5390	0
532	20241016	102400	5492820	5390	5390	5390	5390	0
533	20241016	102300	5492820	5390	5390	5390	5390	0
534	20241016	102200	5492820	5390	5390	5390	5390	0
535	20241016	102100	5492820	5390	5390	5390	5390	0
536	20241016	102000	5492820	5390	5390	5390	5390	0
537	20241016	101900	5492820	5390	5390	5390	5390	1
538	20241016	101800	5487430	5390	5390	5390	5390	0
539	20241016	101700	5487430	5390	5390	5390	5390	0
540	20241016	101600	5487430	5390	5390	5390	5390	0
541	20241016	101500	5487430	5390	5390	5390	5390	0
542	20241016	101400	5487430	5390	5390	5390	5390	0
543	20241016	101300	5487430	5390	5390	5390	5390	0
544	20241016	101200	5487430	5390	5390	5390	5390	0
545	20241016	101100	5487430	5390	5390	5390	5390	0
546	20241016	101000	5487430	5390	5390	5390	5390	0
547	20241016	100900	5487430	5390	5390	5390	5390	0
548	20241016	100800	5487430	5390	5390	5390	5390	0
549	20241016	100700	5487430	5390	5390	5390	5390	0
550	20241016	100600	5487430	5390	5390	5390	5390	0
551	20241016	100500	5487430	5390	5390	5390	5390	0
552	20241016	100400	5487430	5390	5390	5390	5390	0
553	20241016	100300	5487430	5390	5390	5390	5390	1
554	20241016	100200	5482040	5390	5390	5390	5390	1
555	20241016	100100	5476650	5390	5390	5390	5390	0
556	20241016	100000	5476650	5390	5390	5390	5390	0
557	20241016	095900	5476650	5390	5390	5390	5390	0
558	20241016	095800	5476650	5390	5390	5390	5390	0
559	20241016	095700	5476650	5390	5390	5390	5390	0
560	20241016	095600	5476650	5390	5390	5390	5390	0
561	20241016	095500	5476650	5390	5390	5390	5390	0
562	20241016	095400	5476650	5390	5390	5390	5390	0
563	20241016	095300	5476650	5390	5390	5390	5390	0
564	20241016	095200	5476650	5390	5390	5390	5390	0
565	20241016	095100	5476650	5390	5390	5390	5390	0
566	20241016	095000	5476650	5390	5390	5390	5390	0
567	20241016	094900	5476650	5390	5390	5390	5390	0
568	20241016	094800	5476650	5390	5390	5390	5390	0
569	20241016	094700	5476650	5390	5390	5390	5390	0
570	20241016	094600	5476650	5390	5390	5390	5390	0
571	20241016	094500	5476650	5390	5390	5390	5390	0
572	20241016	094400	5476650	5390	5390	5390	5390	0
573	20241016	094300	5476650	5390	5390	5390	5390	1
574	20241016	094200	5471260	5390	5390	5390	5390	1
575	20241016	094100	5465870	5390	5390	5390	5390	3
576	20241016	094000	5449700	5390	5390	5390	5390	0
577	20241016	093900	5449700	5390	5390	5390	5390	0
578	20241016	093800	5449700	5390	5390	5390	5390	0
579	20241016	093700	5449700	5390	5390	5390	5390	0
580	20241016	093600	5449700	5390	5390	5390	5390	0
581	20241016	093500	5449700	5390	5390	5390	5390	0
582	20241016	093400	5449700	5390	5350	5390	5330	288
583	20241016	093300	3913370	5370	5370	5370	5370	0
584	20241016	093200	3913370	5370	5370	5370	5370	0
585	20241016	093100	3913370	5370	5370	5370	5370	0
586	20241016	093000	3913370	5370	5370	5370	5370	0
587	20241016	092900	3913370	5370	5370	5370	5370	0
588	20241016	092800	3913370	5370	5370	5370	5370	0
589	20241016	092700	3913370	5370	5380	5380	5370	147
590	20241016	092600	3123940	5390	5390	5390	5390	0
591	20241016	092500	3123940	5390	5390	5390	5390	0
592	20241016	092400	3123940	5390	5390	5390	5390	0
593	20241016	092300	3123940	5390	5390	5390	5390	0
594	20241016	092200	3123940	5390	5390	5390	5390	0
595	20241016	092100	3123940	5390	5390	5390	5390	0
596	20241016	092000	3123940	5390	5390	5390	5390	0
597	20241016	091900	3123940	5390	5390	5390	5390	0
598	20241016	091800	3123940	5390	5390	5390	5390	5
599	20241016	091700	3096990	5390	5390	5390	5390	0
600	20241016	091600	3096990	5390	5390	5390	5390	0
601	20241016	091500	3096990	5390	5390	5390	5390	0
602	20241016	091400	3096990	5390	5390	5390	5390	0
603	20241016	091300	3096990	5390	5390	5390	5390	0
604	20241016	091200	3096990	5390	5390	5390	5390	0
605	20241016	091100	3096990	5390	5390	5390	5390	0
606	20241016	091000	3096990	5390	5390	5390	5390	0
607	20241016	090900	3096990	5390	5390	5390	5390	0
608	20241016	090800	3096990	5390	5390	5390	5390	0
609	20241016	090700	3096990	5390	5390	5390	5390	0
610	20241016	090600	3096990	5390	5390	5390	5390	0
611	20241016	090500	3096990	5390	5390	5390	5390	0
612	20241016	090400	3096990	5390	5390	5390	5390	0
613	20241016	090300	3096990	5390	5380	5390	5380	2
614	20241016	090200	3086220	5380	5380	5380	5380	0
615	20241016	090100	3086220	5380	5380	5380	5380	0
616	20241016	090000	3086220	5380	5330	5380	5330	579