KissMeData/045340/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192800	43597480	5070	5070	5070	5070	97
3	20241017	192700	43597480	5070	5070	5070	5070	0
4	20241017	192600	43597480	5070	5070	5070	5070	0
5	20241017	192500	43597480	5070	5070	5070	5070	0
6	20241017	192400	43597480	5070	5070	5070	5070	0
7	20241017	192300	43597480	5070	5070	5070	5070	0
8	20241017	192200	43597480	5070	5070	5070	5070	0
9	20241017	192100	43597480	5070	5070	5070	5070	0
10	20241017	192000	43597480	5070	5070	5070	5070	0
11	20241017	191900	43597480	5070	5070	5070	5070	0
12	20241017	191800	43597480	5070	5070	5070	5070	0
13	20241017	191700	43597480	5070	5070	5070	5070	0
14	20241017	191600	43597480	5070	5070	5070	5070	0
15	20241017	191500	43597480	5070	5070	5070	5070	0
16	20241017	191400	43597480	5070	5070	5070	5070	0
17	20241017	191300	43597480	5070	5070	5070	5070	0
18	20241017	191200	43597480	5070	5070	5070	5070	0
19	20241017	191100	43597480	5070	5070	5070	5070	0
20	20241017	191000	43597480	5070	5070	5070	5070	0
21	20241017	190900	43597480	5070	5070	5070	5070	0
22	20241017	190800	43597480	5070	5070	5070	5070	0
23	20241017	190700	43597480	5070	5070	5070	5070	0
24	20241017	190600	43597480	5070	5070	5070	5070	0
25	20241017	190500	43597480	5070	5070	5070	5070	0
26	20241017	190400	43597480	5070	5070	5070	5070	0
27	20241017	190300	43597480	5070	5070	5070	5070	0
28	20241017	190200	43597480	5070	5070	5070	5070	0
29	20241017	190100	43597480	5070	5070	5070	5070	0
30	20241017	190000	43597480	5070	5070	5070	5070	0
31	20241017	185900	43597480	5070	5070	5070	5070	0
32	20241017	185800	43597480	5070	5070	5070	5070	97
33	20241017	185700	43597480	5070	5070	5070	5070	0
34	20241017	185600	43597480	5070	5070	5070	5070	0
35	20241017	185500	43597480	5070	5070	5070	5070	0
36	20241017	185400	43597480	5070	5070	5070	5070	0
37	20241017	185300	43597480	5070	5070	5070	5070	0
38	20241017	185200	43597480	5070	5070	5070	5070	0
39	20241017	185100	43597480	5070	5070	5070	5070	0
40	20241017	185000	43597480	5070	5070	5070	5070	0
41	20241017	184900	43597480	5070	5070	5070	5070	0
42	20241017	184800	43597480	5070	5070	5070	5070	0
43	20241017	184700	43597480	5070	5070	5070	5070	0
44	20241017	184600	43597480	5070	5070	5070	5070	0
45	20241017	184500	43597480	5070	5070	5070	5070	0
46	20241017	184400	43597480	5070	5070	5070	5070	0
47	20241017	184300	43597480	5070	5070	5070	5070	0
48	20241017	184200	43597480	5070	5070	5070	5070	0
49	20241017	184100	43597480	5070	5070	5070	5070	0
50	20241017	184000	43597480	5070	5070	5070	5070	0
51	20241017	183900	43597480	5070	5070	5070	5070	0
52	20241017	183800	43597480	5070	5070	5070	5070	0
53	20241017	183700	43597480	5070	5070	5070	5070	0
54	20241017	183600	43597480	5070	5070	5070	5070	0
55	20241017	183500	43597480	5070	5070	5070	5070	0
56	20241017	183400	43597480	5070	5070	5070	5070	0
57	20241017	183300	43597480	5070	5070	5070	5070	0
58	20241017	183200	43597480	5070	5070	5070	5070	0
59	20241017	183100	43597480	5070	5070	5070	5070	0
60	20241017	183000	43597480	5070	5070	5070	5070	0
61	20241017	182900	43597480	5070	5070	5070	5070	0
62	20241017	182800	43597480	5070	5070	5070	5070	97
63	20241017	182700	43597480	5070	5070	5070	5070	0
64	20241017	182600	43597480	5070	5070	5070	5070	0
65	20241017	182500	43597480	5070	5070	5070	5070	0
66	20241017	182400	43597480	5070	5070	5070	5070	0
67	20241017	182300	43597480	5070	5070	5070	5070	0
68	20241017	182200	43597480	5070	5070	5070	5070	0
69	20241017	182100	43597480	5070	5070	5070	5070	0
70	20241017	182000	43597480	5070	5070	5070	5070	0
71	20241017	181900	43597480	5070	5070	5070	5070	0
72	20241017	181800	43597480	5070	5070	5070	5070	0
73	20241017	181700	43597480	5070	5070	5070	5070	0
74	20241017	181600	43597480	5070	5070	5070	5070	0
75	20241017	181500	43597480	5070	5070	5070	5070	0
76	20241017	181400	43597480	5070	5070	5070	5070	0
77	20241017	181300	43597480	5070	5070	5070	5070	0
78	20241017	181200	43597480	5070	5070	5070	5070	0
79	20241017	181100	43597480	5070	5070	5070	5070	0
80	20241017	181000	43597480	5070	5070	5070	5070	0
81	20241017	180900	43597480	5070	5070	5070	5070	0
82	20241017	180800	43597480	5070	5070	5070	5070	0
83	20241017	180700	43597480	5070	5070	5070	5070	0
84	20241017	180600	43597480	5070	5070	5070	5070	0
85	20241017	180500	43597480	5070	5070	5070	5070	0
86	20241017	180400	43597480	5070	5070	5070	5070	0
87	20241017	180300	43597480	5070	5070	5070	5070	0
88	20241017	180200	43597480	5070	5070	5070	5070	0
89	20241017	180100	43597480	5070	5070	5070	5070	0
90	20241017	180000	43597480	5070	5070	5070	5070	0
91	20241017	175900	43597480	5070	5070	5070	5070	0
92	20241017	175800	43597480	5070	5070	5070	5070	97
93	20241017	175700	43597480	5070	5070	5070	5070	0
94	20241017	175600	43597480	5070	5070	5070	5070	0
95	20241017	175500	43597480	5070	5070	5070	5070	0
96	20241017	175400	43597480	5070	5070	5070	5070	0
97	20241017	175300	43597480	5070	5070	5070	5070	0
98	20241017	175200	43597480	5070	5070	5070	5070	0
99	20241017	175100	43597480	5070	5070	5070	5070	0
100	20241017	175000	43597480	5070	5070	5070	5070	0
101	20241017	174900	43597480	5070	5070	5070	5070	0
102	20241017	174800	43597480	5070	5070	5070	5070	0
103	20241017	174700	43597480	5070	5070	5070	5070	0
104	20241017	174600	43597480	5070	5070	5070	5070	0
105	20241017	174500	43597480	5070	5070	5070	5070	0
106	20241017	174400	43597480	5070	5070	5070	5070	0
107	20241017	174300	43597480	5070	5070	5070	5070	0
108	20241017	174200	43597480	5070	5070	5070	5070	0
109	20241017	174100	43597480	5070	5070	5070	5070	0
110	20241017	174000	43597480	5070	5070	5070	5070	0
111	20241017	173900	43597480	5070	5070	5070	5070	0
112	20241017	173800	43597480	5070	5070	5070	5070	0
113	20241017	173700	43597480	5070	5070	5070	5070	0
114	20241017	173600	43597480	5070	5070	5070	5070	0
115	20241017	173500	43597480	5070	5070	5070	5070	0
116	20241017	173400	43597480	5070	5070	5070	5070	0
117	20241017	173300	43597480	5070	5070	5070	5070	0
118	20241017	173200	43597480	5070	5070	5070	5070	0
119	20241017	173100	43597480	5070	5070	5070	5070	0
120	20241017	173000	43597480	5070	5070	5070	5070	0
121	20241017	172900	43597480	5070	5070	5070	5070	0
122	20241017	172800	43597480	5070	5070	5070	5070	97
123	20241017	172700	43597480	5070	5070	5070	5070	0
124	20241017	172600	43597480	5070	5070	5070	5070	0
125	20241017	172500	43597480	5070	5070	5070	5070	0
126	20241017	172400	43597480	5070	5070	5070	5070	0
127	20241017	172300	43597480	5070	5070	5070	5070	0
128	20241017	172200	43597480	5070	5070	5070	5070	0
129	20241017	172100	43597480	5070	5070	5070	5070	0
130	20241017	172000	43597480	5070	5070	5070	5070	0
131	20241017	171900	43597480	5070	5070	5070	5070	0
132	20241017	171800	43597480	5070	5070	5070	5070	0
133	20241017	171700	43597480	5070	5070	5070	5070	0
134	20241017	171600	43597480	5070	5070	5070	5070	0
135	20241017	171500	43597480	5070	5070	5070	5070	0
136	20241017	171400	43597480	5070	5070	5070	5070	0
137	20241017	171300	43597480	5070	5070	5070	5070	0
138	20241017	171200	43597480	5070	5070	5070	5070	0
139	20241017	171100	43597480	5070	5070	5070	5070	0
140	20241017	171000	43597480	5070	5070	5070	5070	0
141	20241017	170900	43597480	5070	5070	5070	5070	0
142	20241017	170800	43597480	5070	5070	5070	5070	0
143	20241017	170700	43597480	5070	5070	5070	5070	0
144	20241017	170600	43597480	5070	5070	5070	5070	0
145	20241017	170500	43597480	5070	5070	5070	5070	0
146	20241017	170400	43597480	5070	5070	5070	5070	0
147	20241017	170300	43597480	5070	5070	5070	5070	0
148	20241017	170200	43597480	5070	5070	5070	5070	0
149	20241017	170100	43597480	5070	5070	5070	5070	0
150	20241017	170000	43597480	5070	5070	5070	5070	0
151	20241017	165900	43597480	5070	5070	5070	5070	0
152	20241017	165800	43597480	5070	5070	5070	5070	97
153	20241017	165700	43597480	5070	5070	5070	5070	0
154	20241017	165600	43597480	5070	5070	5070	5070	0
155	20241017	165500	43597480	5070	5070	5070	5070	0
156	20241017	165400	43597480	5070	5070	5070	5070	0
157	20241017	165300	43597480	5070	5070	5070	5070	0
158	20241017	165200	43597480	5070	5070	5070	5070	0
159	20241017	165100	43597480	5070	5070	5070	5070	0
160	20241017	165000	43597480	5070	5070	5070	5070	0
161	20241017	164900	43597480	5070	5070	5070	5070	0
162	20241017	164800	43597480	5070	5070	5070	5070	0
163	20241017	164700	43597480	5070	5070	5070	5070	0
164	20241017	164600	43597480	5070	5070	5070	5070	0
165	20241017	164500	43597480	5070	5070	5070	5070	0
166	20241017	164400	43597480	5070	5070	5070	5070	0
167	20241017	164300	43597480	5070	5070	5070	5070	0
168	20241017	164200	43597480	5070	5070	5070	5070	0
169	20241017	164100	43597480	5070	5070	5070	5070	0
170	20241017	164000	43597480	5070	5070	5070	5070	0
171	20241017	163900	43597480	5070	5070	5070	5070	0
172	20241017	163800	43597480	5070	5070	5070	5070	0
173	20241017	163700	43597480	5070	5070	5070	5070	0
174	20241017	163600	43597480	5070	5070	5070	5070	0
175	20241017	163500	43597480	5070	5070	5070	5070	0
176	20241017	163400	43597480	5070	5070	5070	5070	0
177	20241017	163300	43597480	5070	5070	5070	5070	0
178	20241017	163200	43597480	5070	5070	5070	5070	0
179	20241017	163100	43597480	5070	5070	5070	5070	0
180	20241017	163000	43597480	5070	5070	5070	5070	0
181	20241017	162900	43597480	5070	5070	5070	5070	0
182	20241017	162800	43597480	5070	5070	5070	5070	97
183	20241017	162700	43597480	5070	5070	5070	5070	0
184	20241017	162600	43597480	5070	5070	5070	5070	0
185	20241017	162500	43597480	5070	5070	5070	5070	0
186	20241017	162400	43597480	5070	5070	5070	5070	0
187	20241017	162300	43597480	5070	5070	5070	5070	0
188	20241017	162200	43597480	5070	5070	5070	5070	0
189	20241017	162100	43597480	5070	5070	5070	5070	0
190	20241017	162000	43597480	5070	5070	5070	5070	0
191	20241017	161900	43597480	5070	5070	5070	5070	0
192	20241017	161800	43597480	5070	5070	5070	5070	0
193	20241017	161700	43597480	5070	5070	5070	5070	0
194	20241017	161600	43597480	5070	5070	5070	5070	0
195	20241017	161500	43597480	5070	5070	5070	5070	0
196	20241017	161400	43597480	5070	5070	5070	5070	0
197	20241017	161300	43597480	5070	5070	5070	5070	0
198	20241017	161200	43597480	5070	5070	5070	5070	0
199	20241017	161100	43597480	5070	5070	5070	5070	0
200	20241017	161000	43597480	5070	5070	5070	5070	0
201	20241017	160900	43597480	5070	5070	5070	5070	0
202	20241017	160800	43597480	5070	5070	5070	5070	0
203	20241017	160700	43597480	5070	5070	5070	5070	0
204	20241017	160600	43597480	5070	5070	5070	5070	0
205	20241017	160500	43597480	5070	5070	5070	5070	0
206	20241017	160400	43597480	5070	5070	5070	5070	0
207	20241017	160300	43597480	5070	5070	5070	5070	0
208	20241017	160200	43597480	5070	5070	5070	5070	0
209	20241017	160100	43597480	5070	5070	5070	5070	0
210	20241017	160000	43597480	5070	5070	5070	5070	0
211	20241017	155900	43597480	5070	5070	5070	5070	0
212	20241017	155800	43597480	5070	5070	5070	5070	97
213	20241017	155700	43597480	5070	5070	5070	5070	0
214	20241017	155600	43597480	5070	5070	5070	5070	0
215	20241017	155500	43597480	5070	5070	5070	5070	0
216	20241017	155400	43597480	5070	5070	5070	5070	0
217	20241017	155300	43597480	5070	5070	5070	5070	0
218	20241017	155200	43597480	5070	5070	5070	5070	0
219	20241017	155100	43597480	5070	5070	5070	5070	0
220	20241017	155000	43597480	5070	5070	5070	5070	0
221	20241017	154900	43597480	5070	5070	5070	5070	0
222	20241017	154800	43597480	5070	5070	5070	5070	0
223	20241017	154700	43597480	5070	5070	5070	5070	0
224	20241017	154600	43597480	5070	5070	5070	5070	0
225	20241017	154500	43597480	5070	5070	5070	5070	0
226	20241017	154400	43597480	5070	5070	5070	5070	0
227	20241017	154300	43597480	5070	5070	5070	5070	0
228	20241017	154200	43597480	5070	5070	5070	5070	0
229	20241017	154100	43597480	5070	5070	5070	5070	0
230	20241017	154000	43597480	5070	5070	5070	5070	0
231	20241017	153900	43597480	5070	5070	5070	5070	0
232	20241017	153800	43597480	5070	5070	5070	5070	0
233	20241017	153700	43597480	5070	5070	5070	5070	0
234	20241017	153600	43597480	5070	5070	5070	5070	0
235	20241017	153500	43597480	5070	5070	5070	5070	0
236	20241017	153400	43597480	5070	5070	5070	5070	0
237	20241017	153300	43597480	5070	5070	5070	5070	0
238	20241017	153200	43597480	5070	5070	5070	5070	0
239	20241017	153100	43597480	5070	5070	5070	5070	0
240	20241017	153000	43597480	5070	5070	5070	5070	97
241	20241017	152900	43105690	5070	5070	5070	5070	0
242	20241017	152800	43105690	5070	5070	5070	5070	0
243	20241017	152700	43105690	5070	5070	5070	5070	0
244	20241017	152600	43105690	5070	5070	5070	5070	0
245	20241017	152500	43105690	5070	5070	5070	5070	0
246	20241017	152400	43105690	5070	5070	5070	5070	0
247	20241017	152300	43105690	5070	5070	5070	5070	0
248	20241017	152200	43105690	5070	5070	5070	5070	0
249	20241017	152100	43105690	5070	5070	5070	5070	0
250	20241017	152000	43105690	5070	5070	5070	5070	0
251	20241017	151900	43105690	5070	5080	5080	5070	99
252	20241017	151800	42603750	5080	5080	5080	5080	1
253	20241017	151700	42598670	5080	5080	5080	5080	0
254	20241017	151600	42598670	5080	5080	5080	5080	0
255	20241017	151500	42598670	5080	5080	5080	5080	0
256	20241017	151400	42598670	5080	5080	5080	5080	0
257	20241017	151300	42598670	5080	5080	5080	5080	0
258	20241017	151200	42598670	5080	5080	5080	5080	0
259	20241017	151100	42598670	5080	5080	5080	5080	98
260	20241017	151000	42100830	5080	5080	5080	5080	0
261	20241017	150900	42100830	5080	5080	5080	5080	0
262	20241017	150800	42100830	5080	5080	5080	5080	0
263	20241017	150700	42100830	5080	5080	5080	5080	0
264	20241017	150600	42100830	5080	5080	5080	5080	0
265	20241017	150500	42100830	5080	5080	5080	5080	0
266	20241017	150400	42100830	5080	5080	5080	5080	0
267	20241017	150300	42100830	5080	5080	5080	5080	0
268	20241017	150200	42100830	5080	5080	5080	5080	0
269	20241017	150100	42100830	5080	5080	5080	5080	0
270	20241017	150000	42100830	5080	5080	5080	5080	0
271	20241017	145900	42100830	5080	5080	5080	5080	0
272	20241017	145800	42100830	5080	5080	5080	5080	0
273	20241017	145700	42100830	5080	5080	5080	5080	0
274	20241017	145600	42100830	5080	5080	5080	5080	0
275	20241017	145500	42100830	5080	5080	5080	5080	0
276	20241017	145400	42100830	5080	5080	5080	5080	0
277	20241017	145300	42100830	5080	5080	5080	5080	7
278	20241017	145200	42065270	5080	5080	5080	5080	0
279	20241017	145100	42065270	5080	5080	5080	5080	1
280	20241017	145000	42060190	5080	5080	5080	5080	0
281	20241017	144900	42060190	5080	5080	5080	5080	0
282	20241017	144800	42060190	5080	5080	5080	5080	0
283	20241017	144700	42060190	5080	5060	5080	5060	268
284	20241017	144600	40704090	5060	5060	5060	5060	1
285	20241017	144500	40699030	5060	5060	5060	5060	0
286	20241017	144400	40699030	5060	5060	5060	5060	1
287	20241017	144300	40693970	5060	5040	5060	5040	31
288	20241017	144200	40537710	5060	5060	5060	5060	2
289	20241017	144100	40527590	5060	5060	5060	5060	0
290	20241017	144000	40527590	5060	5060	5060	5060	1
291	20241017	143900	40522530	5060	5060	5060	5060	1
292	20241017	143800	40517470	5060	5060	5060	5060	0
293	20241017	143700	40517470	5060	5060	5060	5060	0
294	20241017	143600	40517470	5060	5060	5060	5060	0
295	20241017	143500	40517470	5060	5060	5060	5060	0
296	20241017	143400	40517470	5060	5060	5060	5060	0
297	20241017	143300	40517470	5060	5060	5060	5060	0
298	20241017	143200	40517470	5060	5060	5060	5060	0
299	20241017	143100	40517470	5060	5060	5060	5060	0
300	20241017	143000	40517470	5060	5060	5060	5060	1
301	20241017	142900	40512410	5040	5040	5040	5040	0
302	20241017	142800	40512410	5040	5040	5040	5040	0
303	20241017	142700	40512410	5040	5060	5060	5040	145
304	20241017	142600	39780640	5090	5090	5090	5090	0
305	20241017	142500	39780640	5090	5090	5090	5090	0
306	20241017	142400	39780640	5090	5090	5090	5090	0
307	20241017	142300	39780640	5090	5090	5090	5090	0
308	20241017	142200	39780640	5090	5090	5090	5090	0
309	20241017	142100	39780640	5090	5090	5090	5090	0
310	20241017	142000	39780640	5090	5090	5090	5090	1
311	20241017	141900	39775550	5080	5080	5080	5080	27
312	20241017	141800	39638390	5080	5080	5080	5080	0
313	20241017	141700	39638390	5080	5080	5080	5080	1
314	20241017	141600	39633310	5080	5080	5080	5080	0
315	20241017	141500	39633310	5080	5080	5080	5080	0
316	20241017	141400	39633310	5080	5080	5080	5080	0
317	20241017	141300	39633310	5080	5080	5080	5080	0
318	20241017	141200	39633310	5080	5080	5080	5080	0
319	20241017	141100	39633310	5080	5080	5080	5080	0
320	20241017	141000	39633310	5080	5080	5080	5080	1
321	20241017	140900	39628230	5080	5080	5080	5080	0
322	20241017	140800	39628230	5080	5080	5080	5080	0
323	20241017	140700	39628230	5080	5080	5080	5080	0
324	20241017	140600	39628230	5080	5080	5080	5080	0
325	20241017	140500	39628230	5080	5080	5080	5080	0
326	20241017	140400	39628230	5080	5080	5080	5080	0
327	20241017	140300	39628230	5080	5080	5080	5080	0
328	20241017	140200	39628230	5080	5080	5080	5080	8
329	20241017	140100	39587590	5080	5080	5080	5080	0
330	20241017	140000	39587590	5080	5080	5080	5080	1
331	20241017	135900	39582510	5070	5070	5070	5070	0
332	20241017	135800	39582510	5070	5070	5070	5070	0
333	20241017	135700	39582510	5070	5070	5070	5070	0
334	20241017	135600	39582510	5070	5070	5070	5070	0
335	20241017	135500	39582510	5070	5070	5070	5070	0
336	20241017	135400	39582510	5070	5070	5070	5070	0
337	20241017	135300	39582510	5070	5070	5070	5070	0
338	20241017	135200	39582510	5070	5070	5070	5070	0
339	20241017	135100	39582510	5070	5070	5070	5070	0
340	20241017	135000	39582510	5070	5070	5070	5070	0
341	20241017	134900	39582510	5070	5070	5070	5070	1
342	20241017	134800	39577440	5070	5070	5070	5070	0
343	20241017	134700	39577440	5070	5070	5070	5070	0
344	20241017	134600	39577440	5070	5070	5070	5070	1
345	20241017	134500	39572370	5050	5060	5060	5050	32
346	20241017	134400	39410680	5070	5070	5070	5070	0
347	20241017	134300	39410680	5070	5070	5070	5070	0
348	20241017	134200	39410680	5070	5070	5070	5070	0
349	20241017	134100	39410680	5070	5070	5070	5070	0
350	20241017	134000	39410680	5070	5070	5070	5070	0
351	20241017	133900	39410680	5070	5070	5070	5070	0
352	20241017	133800	39410680	5070	5070	5070	5070	0
353	20241017	133700	39410680	5070	5070	5070	5070	0
354	20241017	133600	39410680	5070	5070	5070	5070	1
355	20241017	133500	39405610	5060	5060	5060	5060	0
356	20241017	133400	39405610	5060	5060	5060	5060	0
357	20241017	133300	39405610	5060	5060	5060	5060	0
358	20241017	133200	39405610	5060	5070	5070	5060	183
359	20241017	133100	38479550	5070	5070	5070	5070	0
360	20241017	133000	38479550	5070	5070	5070	5070	0
361	20241017	132900	38479550	5070	5070	5070	5070	12
362	20241017	132800	38418710	5100	5100	5100	5100	0
363	20241017	132700	38418710	5100	5100	5100	5100	0
364	20241017	132600	38418710	5100	5100	5100	5100	0
365	20241017	132500	38418710	5100	5100	5100	5100	0
366	20241017	132400	38418710	5100	5100	5100	5100	0
367	20241017	132300	38418710	5100	5100	5100	5100	0
368	20241017	132200	38418710	5100	5100	5100	5100	0
369	20241017	132100	38418710	5100	5100	5100	5100	0
370	20241017	132000	38418710	5100	5100	5100	5100	0
371	20241017	131900	38418710	5100	5100	5100	5100	0
372	20241017	131800	38418710	5100	5100	5100	5100	0
373	20241017	131700	38418710	5100	5100	5100	5100	0
374	20241017	131600	38418710	5100	5100	5100	5100	0
375	20241017	131500	38418710	5100	5100	5100	5100	0
376	20241017	131400	38418710	5100	5100	5100	5100	0
377	20241017	131300	38418710	5100	5100	5100	5100	0
378	20241017	131200	38418710	5100	5100	5100	5100	0
379	20241017	131100	38418710	5100	5100	5100	5100	0
380	20241017	131000	38418710	5100	5100	5100	5100	0
381	20241017	130900	38418710	5100	5100	5100	5100	0
382	20241017	130800	38418710	5100	5100	5100	5100	0
383	20241017	130700	38418710	5100	5100	5100	5100	0
384	20241017	130600	38418710	5100	5100	5100	5100	0
385	20241017	130500	38418710	5100	5100	5100	5100	0
386	20241017	130400	38418710	5100	5100	5100	5100	0
387	20241017	130300	38418710	5100	5100	5100	5100	0
388	20241017	130200	38418710	5100	5100	5100	5100	0
389	20241017	130100	38418710	5100	5100	5100	5100	0
390	20241017	130000	38418710	5100	5100	5100	5100	0
391	20241017	125900	38418710	5100	5100	5100	5100	0
392	20241017	125800	38418710	5100	5100	5100	5100	0
393	20241017	125700	38418710	5100	5100	5100	5100	0
394	20241017	125600	38418710	5100	5100	5100	5100	0
395	20241017	125500	38418710	5100	5100	5100	5100	0
396	20241017	125400	38418710	5100	5100	5100	5100	0
397	20241017	125300	38418710	5100	5100	5100	5100	0
398	20241017	125200	38418710	5100	5100	5100	5100	0
399	20241017	125100	38418710	5100	5100	5100	5100	0
400	20241017	125000	38418710	5100	5100	5100	5100	0
401	20241017	124900	38418710	5100	5100	5100	5100	0
402	20241017	124800	38418710	5100	5100	5100	5100	0
403	20241017	124700	38418710	5100	5100	5100	5100	0
404	20241017	124600	38418710	5100	5100	5100	5100	0
405	20241017	124500	38418710	5100	5100	5100	5100	0
406	20241017	124400	38418710	5100	5100	5100	5100	0
407	20241017	124300	38418710	5100	5100	5100	5100	0
408	20241017	124200	38418710	5100	5100	5100	5100	0
409	20241017	124100	38418710	5100	5100	5100	5100	0
410	20241017	124000	38418710	5100	5100	5100	5100	0
411	20241017	123900	38418710	5100	5100	5100	5100	0
412	20241017	123800	38418710	5100	5100	5100	5100	0
413	20241017	123700	38418710	5100	5100	5100	5100	0
414	20241017	123600	38418710	5100	5100	5100	5100	4
415	20241017	123500	38398310	5100	5100	5100	5100	0
416	20241017	123400	38398310	5100	5100	5100	5100	0
417	20241017	123300	38398310	5100	5100	5100	5100	1
418	20241017	123200	38393210	5100	5100	5100	5100	3
419	20241017	123100	38377910	5100	5100	5100	5100	0
420	20241017	123000	38377910	5100	5100	5100	5100	0
421	20241017	122900	38377910	5100	5100	5100	5100	0
422	20241017	122800	38377910	5100	5100	5100	5100	0
423	20241017	122700	38377910	5100	5100	5100	5100	0
424	20241017	122600	38377910	5100	5100	5100	5100	0
425	20241017	122500	38377910	5100	5100	5100	5100	0
426	20241017	122400	38377910	5100	5100	5100	5100	0
427	20241017	122300	38377910	5100	5100	5100	5100	0
428	20241017	122200	38377910	5100	5100	5100	5100	0
429	20241017	122100	38377910	5100	5100	5100	5100	0
430	20241017	122000	38377910	5100	5100	5100	5100	0
431	20241017	121900	38377910	5100	5100	5100	5100	0
432	20241017	121800	38377910	5100	5100	5100	5100	0
433	20241017	121700	38377910	5100	5100	5100	5100	0
434	20241017	121600	38377910	5100	5100	5100	5100	0
435	20241017	121500	38377910	5100	5100	5100	5100	0
436	20241017	121400	38377910	5100	5100	5100	5100	2
437	20241017	121300	38367710	5090	5090	5090	5090	0
438	20241017	121200	38367710	5090	5090	5090	5090	0
439	20241017	121100	38367710	5090	5090	5090	5090	0
440	20241017	121000	38367710	5090	5090	5090	5090	0
441	20241017	120900	38367710	5090	5090	5090	5090	0
442	20241017	120800	38367710	5090	5090	5090	5090	0
443	20241017	120700	38367710	5090	5090	5090	5090	0
444	20241017	120600	38367710	5090	5090	5090	5090	0
445	20241017	120500	38367710	5090	5090	5090	5090	0
446	20241017	120400	38367710	5090	5090	5090	5090	0
447	20241017	120300	38367710	5090	5090	5090	5090	0
448	20241017	120200	38367710	5090	5090	5090	5090	0
449	20241017	120100	38367710	5090	5090	5090	5090	0
450	20241017	120000	38367710	5090	5090	5090	5090	6
451	20241017	115900	38337170	5110	5110	5110	5110	0
452	20241017	115800	38337170	5110	5110	5110	5110	0
453	20241017	115700	38337170	5110	5110	5110	5110	0
454	20241017	115600	38337170	5110	5110	5110	5110	0
455	20241017	115500	38337170	5110	5110	5110	5110	0
456	20241017	115400	38337170	5110	5110	5110	5110	0
457	20241017	115300	38337170	5110	5110	5110	5110	0
458	20241017	115200	38337170	5110	5110	5110	5110	0
459	20241017	115100	38337170	5110	5110	5110	5110	0
460	20241017	115000	38337170	5110	5110	5110	5110	1
461	20241017	114900	38332060	5090	5090	5090	5090	233
462	20241017	114800	37146090	5120	5120	5120	5120	1
463	20241017	114700	37140970	5090	5090	5090	5090	0
464	20241017	114600	37140970	5090	5090	5090	5090	159
465	20241017	114500	36331660	5080	5080	5080	5080	500
466	20241017	114400	33791660	5080	5070	5080	5070	585
467	20241017	114300	30823610	5080	5080	5080	5080	0
468	20241017	114200	30823610	5080	5080	5080	5080	0
469	20241017	114100	30823610	5080	5080	5080	5080	0
470	20241017	114000	30823610	5080	5080	5080	5080	0
471	20241017	113900	30823610	5080	5080	5080	5080	0
472	20241017	113800	30823610	5080	5080	5080	5080	0
473	20241017	113700	30823610	5080	5080	5080	5080	0
474	20241017	113600	30823610	5080	5080	5080	5080	0
475	20241017	113500	30823610	5080	5080	5080	5080	0
476	20241017	113400	30823610	5080	5080	5080	5080	0
477	20241017	113300	30823610	5080	5080	5080	5080	0
478	20241017	113200	30823610	5080	5080	5080	5080	0
479	20241017	113100	30823610	5080	5080	5080	5080	0
480	20241017	113000	30823610	5080	5080	5080	5080	1
481	20241017	112900	30818530	5070	5070	5070	5070	0
482	20241017	112800	30818530	5070	5070	5070	5070	0
483	20241017	112700	30818530	5070	5070	5070	5070	5
484	20241017	112600	30793180	5070	5070	5070	5070	0
485	20241017	112500	30793180	5070	5070	5070	5070	1
486	20241017	112400	30788110	5040	5040	5040	5040	0
487	20241017	112300	30788110	5040	5050	5050	5040	245
488	20241017	112200	29551690	5050	5050	5050	5050	0
489	20241017	112100	29551690	5050	5050	5050	5050	0
490	20241017	112000	29551690	5050	5050	5050	5050	20
491	20241017	111900	29450690	5080	5080	5080	5080	0
492	20241017	111800	29450690	5080	5080	5080	5080	0
493	20241017	111700	29450690	5080	5080	5080	5080	0
494	20241017	111600	29450690	5080	5080	5080	5080	0
495	20241017	111500	29450690	5080	5080	5080	5080	0
496	20241017	111400	29450690	5080	5080	5080	5080	0
497	20241017	111300	29450690	5080	5080	5080	5080	0
498	20241017	111200	29450690	5080	5080	5080	5080	0
499	20241017	111100	29450690	5080	5080	5080	5080	0
500	20241017	111000	29450690	5080	5080	5080	5080	0
501	20241017	110900	29450690	5080	5080	5080	5080	0
502	20241017	110800	29450690	5080	5080	5080	5080	0
503	20241017	110700	29450690	5080	5080	5080	5080	0
504	20241017	110600	29450690	5080	5080	5080	5080	0
505	20241017	110500	29450690	5080	5080	5080	5080	0
506	20241017	110400	29450690	5080	5080	5080	5080	0
507	20241017	110300	29450690	5080	5080	5080	5080	0
508	20241017	110200	29450690	5080	5080	5080	5080	0
509	20241017	110100	29450690	5080	5080	5080	5080	0
510	20241017	110000	29450690	5080	5080	5080	5080	0
511	20241017	105900	29450690	5080	5080	5080	5080	1
512	20241017	105800	29445610	5080	5080	5080	5080	400
513	20241017	105700	27413610	5080	5080	5080	5080	2
514	20241017	105600	27403450	5080	5080	5080	5080	1
515	20241017	105500	27398370	5080	5080	5080	5080	0
516	20241017	105400	27398370	5080	5080	5080	5080	0
517	20241017	105300	27398370	5080	5080	5080	5080	0
518	20241017	105200	27398370	5080	5080	5080	5080	0
519	20241017	105100	27398370	5080	5080	5080	5080	0
520	20241017	105000	27398370	5080	5080	5080	5080	0
521	20241017	104900	27398370	5080	5080	5080	5080	0
522	20241017	104800	27398370	5080	5080	5080	5080	0
523	20241017	104700	27398370	5080	5080	5080	5080	0
524	20241017	104600	27398370	5080	5080	5080	5080	0
525	20241017	104500	27398370	5080	5080	5080	5080	0
526	20241017	104400	27398370	5080	5080	5080	5080	0
527	20241017	104300	27398370	5080	5080	5080	5080	0
528	20241017	104200	27398370	5080	5080	5080	5080	1
529	20241017	104100	27393290	5080	5080	5080	5080	0
530	20241017	104000	27393290	5080	5080	5080	5080	0
531	20241017	103900	27393290	5080	5080	5080	5080	0
532	20241017	103800	27393290	5080	5080	5080	5080	0
533	20241017	103700	27393290	5080	5080	5080	5080	0
534	20241017	103600	27393290	5080	5080	5080	5080	9
535	20241017	103500	27347570	5070	5070	5070	5070	0
536	20241017	103400	27347570	5070	5070	5070	5070	0
537	20241017	103300	27347570	5070	5070	5070	5070	0
538	20241017	103200	27347570	5070	5060	5070	5060	201
539	20241017	103100	26328510	5050	5050	5050	5050	107
540	20241017	103000	25788160	5050	5050	5050	5050	100
541	20241017	102900	25283160	5050	5050	5050	5050	103
542	20241017	102800	24763010	5080	5080	5080	5080	0
543	20241017	102700	24763010	5080	5080	5080	5080	0
544	20241017	102600	24763010	5080	5080	5080	5080	0
545	20241017	102500	24763010	5080	5080	5080	5080	0
546	20241017	102400	24763010	5080	5080	5080	5080	0
547	20241017	102300	24763010	5080	5080	5080	5080	10
548	20241017	102200	24712210	5080	5080	5080	5080	0
549	20241017	102100	24712210	5080	5080	5080	5080	0
550	20241017	102000	24712210	5080	5080	5080	5080	0
551	20241017	101900	24712210	5080	5080	5080	5080	0
552	20241017	101800	24712210	5080	5080	5080	5080	100
553	20241017	101700	24204210	5080	5080	5080	5080	0
554	20241017	101600	24204210	5080	5080	5080	5080	0
555	20241017	101500	24204210	5080	5080	5080	5080	1
556	20241017	101400	24199130	5070	5070	5070	5070	0
557	20241017	101300	24199130	5070	5070	5070	5070	0
558	20241017	101200	24199130	5070	5070	5070	5070	0
559	20241017	101100	24199130	5070	5070	5070	5070	0
560	20241017	101000	24199130	5070	5070	5070	5070	0
561	20241017	100900	24199130	5070	5070	5070	5070	0
562	20241017	100800	24199130	5070	5070	5070	5070	0
563	20241017	100700	24199130	5070	5070	5070	5070	0
564	20241017	100600	24199130	5070	5070	5070	5070	1
565	20241017	100500	24194060	5040	5040	5040	5040	10
566	20241017	100400	24143660	5050	5050	5050	5050	0
567	20241017	100300	24143660	5050	5050	5050	5050	100
568	20241017	100200	23638660	5040	5040	5040	5040	0
569	20241017	100100	23638660	5040	5040	5040	5040	1
570	20241017	100000	23633620	5040	5040	5040	5040	0
571	20241017	095900	23633620	5040	5040	5040	5040	0
572	20241017	095800	23633620	5040	5040	5040	5040	0
573	20241017	095700	23633620	5040	5040	5040	5040	250
574	20241017	095600	22373620	5040	5040	5040	5040	0
575	20241017	095500	22373620	5040	5040	5040	5040	1
576	20241017	095400	22368580	5040	5040	5040	5040	0
577	20241017	095300	22368580	5040	5040	5040	5040	0
578	20241017	095200	22368580	5040	5040	5040	5040	0
579	20241017	095100	22368580	5040	5040	5040	5040	0
580	20241017	095000	22368580	5040	5040	5040	5040	150
581	20241017	094900	21612580	5040	5070	5070	5040	551
582	20241017	094800	18828990	5080	5080	5080	5080	0
583	20241017	094700	18828990	5080	5080	5080	5080	0
584	20241017	094600	18828990	5080	5080	5080	5080	0
585	20241017	094500	18828990	5080	5070	5080	5070	69
586	20241017	094400	18479150	5070	5060	5070	5060	2
587	20241017	094300	18469020	5070	5070	5070	5070	0
588	20241017	094200	18469020	5070	5070	5070	5070	22
589	20241017	094100	18357480	5070	5070	5070	5070	1
590	20241017	094000	18352410	5070	5070	5070	5070	12
591	20241017	093900	18291570	5060	5060	5060	5060	1
592	20241017	093800	18286510	5060	5060	5060	5060	1
593	20241017	093700	18281450	5060	5060	5060	5060	0
594	20241017	093600	18281450	5060	5060	5060	5060	0
595	20241017	093500	18281450	5060	5060	5060	5060	0
596	20241017	093400	18281450	5060	5060	5060	5060	0
597	20241017	093300	18281450	5060	5060	5060	5060	1
598	20241017	093200	18276390	5070	5070	5070	5070	0
599	20241017	093100	18276390	5070	5070	5070	5070	0
600	20241017	093000	18276390	5070	5070	5070	5070	3
601	20241017	092900	18261180	5070	5070	5070	5070	0
602	20241017	092800	18261180	5070	5070	5070	5070	1
603	20241017	092700	18256110	5050	5050	5050	5050	1
604	20241017	092600	18251060	5070	5070	5070	5070	0
605	20241017	092500	18251060	5070	5070	5070	5070	0
606	20241017	092400	18251060	5070	5070	5070	5070	0
607	20241017	092300	18251060	5070	5070	5070	5070	0
608	20241017	092200	18251060	5070	5070	5070	5070	0
609	20241017	092100	18251060	5070	5050	5070	5050	2
610	20241017	092000	18240940	5070	5070	5070	5070	0
611	20241017	091900	18240940	5070	5050	5070	5050	111
612	20241017	091800	17680370	5070	5070	5070	5070	11
613	20241017	091700	17624600	5040	5040	5040	5040	677
614	20241017	091600	14212520	5050	5070	5070	5050	926
615	20241017	091500	9532520	5090	5090	5090	5090	0
616	20241017	091400	9532520	5090	5090	5090	5090	0
617	20241017	091300	9532520	5090	5090	5090	5090	0
618	20241017	091200	9532520	5090	5090	5090	5090	0
619	20241017	091100	9532520	5090	5090	5090	5090	13
620	20241017	091000	9466350	5100	5090	5100	5090	15
621	20241017	090900	9389860	5110	5130	5130	5110	212
622	20241017	090800	8306520	5120	5120	5120	5120	57
623	20241017	090700	8014680	5120	5120	5120	5120	23
624	20241017	090600	7896920	5120	5120	5120	5120	18
625	20241017	090500	7804760	5120	5090	5120	5090	41
626	20241017	090400	7595650	5140	5140	5140	5140	1
627	20241017	090300	7590510	5050	5050	5050	5050	0
628	20241017	090200	7590510	5050	5050	5050	5050	0
629	20241017	090100	7590510	5050	5050	5050	5050	0
630	20241017	090000	7590510	5050	5050	5050	5050	1500