KissMeData/039830/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192400	7354570	5420	5420	5420	5420	79
3	20241002	192300	7354570	5420	5420	5420	5420	0
4	20241002	192200	7354570	5420	5420	5420	5420	0
5	20241002	192100	7354570	5420	5420	5420	5420	0
6	20241002	192000	7354570	5420	5420	5420	5420	0
7	20241002	191900	7354570	5420	5420	5420	5420	0
8	20241002	191800	7354570	5420	5420	5420	5420	0
9	20241002	191700	7354570	5420	5420	5420	5420	0
10	20241002	191600	7354570	5420	5420	5420	5420	0
11	20241002	191500	7354570	5420	5420	5420	5420	0
12	20241002	191400	7354570	5420	5420	5420	5420	0
13	20241002	191300	7354570	5420	5420	5420	5420	0
14	20241002	191200	7354570	5420	5420	5420	5420	0
15	20241002	191100	7354570	5420	5420	5420	5420	0
16	20241002	191000	7354570	5420	5420	5420	5420	0
17	20241002	190900	7354570	5420	5420	5420	5420	0
18	20241002	190800	7354570	5420	5420	5420	5420	0
19	20241002	190700	7354570	5420	5420	5420	5420	0
20	20241002	190600	7354570	5420	5420	5420	5420	0
21	20241002	190500	7354570	5420	5420	5420	5420	0
22	20241002	190400	7354570	5420	5420	5420	5420	0
23	20241002	190300	7354570	5420	5420	5420	5420	0
24	20241002	190200	7354570	5420	5420	5420	5420	0
25	20241002	190100	7354570	5420	5420	5420	5420	0
26	20241002	190000	7354570	5420	5420	5420	5420	0
27	20241002	185900	7354570	5420	5420	5420	5420	0
28	20241002	185800	7354570	5420	5420	5420	5420	0
29	20241002	185700	7354570	5420	5420	5420	5420	0
30	20241002	185600	7354570	5420	5420	5420	5420	0
31	20241002	185500	7354570	5420	5420	5420	5420	0
32	20241002	185400	7354570	5420	5420	5420	5420	79
33	20241002	185300	7354570	5420	5420	5420	5420	0
34	20241002	185200	7354570	5420	5420	5420	5420	0
35	20241002	185100	7354570	5420	5420	5420	5420	0
36	20241002	185000	7354570	5420	5420	5420	5420	0
37	20241002	184900	7354570	5420	5420	5420	5420	0
38	20241002	184800	7354570	5420	5420	5420	5420	0
39	20241002	184700	7354570	5420	5420	5420	5420	0
40	20241002	184600	7354570	5420	5420	5420	5420	0
41	20241002	184500	7354570	5420	5420	5420	5420	0
42	20241002	184400	7354570	5420	5420	5420	5420	0
43	20241002	184300	7354570	5420	5420	5420	5420	0
44	20241002	184200	7354570	5420	5420	5420	5420	0
45	20241002	184100	7354570	5420	5420	5420	5420	0
46	20241002	184000	7354570	5420	5420	5420	5420	0
47	20241002	183900	7354570	5420	5420	5420	5420	0
48	20241002	183800	7354570	5420	5420	5420	5420	0
49	20241002	183700	7354570	5420	5420	5420	5420	0
50	20241002	183600	7354570	5420	5420	5420	5420	0
51	20241002	183500	7354570	5420	5420	5420	5420	0
52	20241002	183400	7354570	5420	5420	5420	5420	0
53	20241002	183300	7354570	5420	5420	5420	5420	0
54	20241002	183200	7354570	5420	5420	5420	5420	0
55	20241002	183100	7354570	5420	5420	5420	5420	0
56	20241002	183000	7354570	5420	5420	5420	5420	0
57	20241002	182900	7354570	5420	5420	5420	5420	0
58	20241002	182800	7354570	5420	5420	5420	5420	0
59	20241002	182700	7354570	5420	5420	5420	5420	0
60	20241002	182600	7354570	5420	5420	5420	5420	0
61	20241002	182500	7354570	5420	5420	5420	5420	0
62	20241002	182400	7354570	5420	5420	5420	5420	79
63	20241002	182300	7354570	5420	5420	5420	5420	0
64	20241002	182200	7354570	5420	5420	5420	5420	0
65	20241002	182100	7354570	5420	5420	5420	5420	0
66	20241002	182000	7354570	5420	5420	5420	5420	0
67	20241002	181900	7354570	5420	5420	5420	5420	0
68	20241002	181800	7354570	5420	5420	5420	5420	0
69	20241002	181700	7354570	5420	5420	5420	5420	0
70	20241002	181600	7354570	5420	5420	5420	5420	0
71	20241002	181500	7354570	5420	5420	5420	5420	0
72	20241002	181400	7354570	5420	5420	5420	5420	0
73	20241002	181300	7354570	5420	5420	5420	5420	0
74	20241002	181200	7354570	5420	5420	5420	5420	0
75	20241002	181100	7354570	5420	5420	5420	5420	0
76	20241002	181000	7354570	5420	5420	5420	5420	0
77	20241002	180900	7354570	5420	5420	5420	5420	0
78	20241002	180800	7354570	5420	5420	5420	5420	0
79	20241002	180700	7354570	5420	5420	5420	5420	0
80	20241002	180600	7354570	5420	5420	5420	5420	0
81	20241002	180500	7354570	5420	5420	5420	5420	0
82	20241002	180400	7354570	5420	5420	5420	5420	0
83	20241002	180300	7354570	5420	5420	5420	5420	0
84	20241002	180200	7354570	5420	5420	5420	5420	0
85	20241002	180100	7354570	5420	5420	5420	5420	0
86	20241002	180000	7354570	5420	5420	5420	5420	0
87	20241002	175900	7354570	5420	5420	5420	5420	0
88	20241002	175800	7354570	5420	5420	5420	5420	0
89	20241002	175700	7354570	5420	5420	5420	5420	0
90	20241002	175600	7354570	5420	5420	5420	5420	0
91	20241002	175500	7354570	5420	5420	5420	5420	0
92	20241002	175400	7354570	5420	5420	5420	5420	79
93	20241002	175300	7354570	5420	5420	5420	5420	0
94	20241002	175200	7354570	5420	5420	5420	5420	0
95	20241002	175100	7354570	5420	5420	5420	5420	0
96	20241002	175000	7354570	5420	5420	5420	5420	0
97	20241002	174900	7354570	5420	5420	5420	5420	0
98	20241002	174800	7354570	5420	5420	5420	5420	0
99	20241002	174700	7354570	5420	5420	5420	5420	0
100	20241002	174600	7354570	5420	5420	5420	5420	0
101	20241002	174500	7354570	5420	5420	5420	5420	0
102	20241002	174400	7354570	5420	5420	5420	5420	0
103	20241002	174300	7354570	5420	5420	5420	5420	0
104	20241002	174200	7354570	5420	5420	5420	5420	0
105	20241002	174100	7354570	5420	5420	5420	5420	0
106	20241002	174000	7354570	5420	5420	5420	5420	0
107	20241002	173900	7354570	5420	5420	5420	5420	0
108	20241002	173800	7354570	5420	5420	5420	5420	0
109	20241002	173700	7354570	5420	5420	5420	5420	0
110	20241002	173600	7354570	5420	5420	5420	5420	0
111	20241002	173500	7354570	5420	5420	5420	5420	0
112	20241002	173400	7354570	5420	5420	5420	5420	0
113	20241002	173300	7354570	5420	5420	5420	5420	0
114	20241002	173200	7354570	5420	5420	5420	5420	0
115	20241002	173100	7354570	5420	5420	5420	5420	0
116	20241002	173000	7354570	5420	5420	5420	5420	0
117	20241002	172900	7354570	5420	5420	5420	5420	0
118	20241002	172800	7354570	5420	5420	5420	5420	0
119	20241002	172700	7354570	5420	5420	5420	5420	0
120	20241002	172600	7354570	5420	5420	5420	5420	0
121	20241002	172500	7354570	5420	5420	5420	5420	0
122	20241002	172400	7354570	5420	5420	5420	5420	79
123	20241002	172300	7354570	5420	5420	5420	5420	0
124	20241002	172200	7354570	5420	5420	5420	5420	0
125	20241002	172100	7354570	5420	5420	5420	5420	0
126	20241002	172000	7354570	5420	5420	5420	5420	0
127	20241002	171900	7354570	5420	5420	5420	5420	0
128	20241002	171800	7354570	5420	5420	5420	5420	0
129	20241002	171700	7354570	5420	5420	5420	5420	0
130	20241002	171600	7354570	5420	5420	5420	5420	0
131	20241002	171500	7354570	5420	5420	5420	5420	0
132	20241002	171400	7354570	5420	5420	5420	5420	0
133	20241002	171300	7354570	5420	5420	5420	5420	0
134	20241002	171200	7354570	5420	5420	5420	5420	0
135	20241002	171100	7354570	5420	5420	5420	5420	0
136	20241002	171000	7354570	5420	5420	5420	5420	0
137	20241002	170900	7354570	5420	5420	5420	5420	0
138	20241002	170800	7354570	5420	5420	5420	5420	0
139	20241002	170700	7354570	5420	5420	5420	5420	0
140	20241002	170600	7354570	5420	5420	5420	5420	0
141	20241002	170500	7354570	5420	5420	5420	5420	0
142	20241002	170400	7354570	5420	5420	5420	5420	0
143	20241002	170300	7354570	5420	5420	5420	5420	0
144	20241002	170200	7354570	5420	5420	5420	5420	0
145	20241002	170100	7354570	5420	5420	5420	5420	0
146	20241002	170000	7354570	5420	5420	5420	5420	0
147	20241002	165900	7354570	5420	5420	5420	5420	0
148	20241002	165800	7354570	5420	5420	5420	5420	0
149	20241002	165700	7354570	5420	5420	5420	5420	0
150	20241002	165600	7354570	5420	5420	5420	5420	0
151	20241002	165500	7354570	5420	5420	5420	5420	0
152	20241002	165400	7354570	5420	5420	5420	5420	79
153	20241002	165300	7354570	5420	5420	5420	5420	0
154	20241002	165200	7354570	5420	5420	5420	5420	0
155	20241002	165100	7354570	5420	5420	5420	5420	0
156	20241002	165000	7354570	5420	5420	5420	5420	0
157	20241002	164900	7354570	5420	5420	5420	5420	0
158	20241002	164800	7354570	5420	5420	5420	5420	0
159	20241002	164700	7354570	5420	5420	5420	5420	0
160	20241002	164600	7354570	5420	5420	5420	5420	0
161	20241002	164500	7354570	5420	5420	5420	5420	0
162	20241002	164400	7354570	5420	5420	5420	5420	0
163	20241002	164300	7354570	5420	5420	5420	5420	0
164	20241002	164200	7354570	5420	5420	5420	5420	0
165	20241002	164100	7354570	5420	5420	5420	5420	0
166	20241002	164000	7354570	5420	5420	5420	5420	0
167	20241002	163900	7354570	5420	5420	5420	5420	0
168	20241002	163800	7354570	5420	5420	5420	5420	0
169	20241002	163700	7354570	5420	5420	5420	5420	0
170	20241002	163600	7354570	5420	5420	5420	5420	0
171	20241002	163500	7354570	5420	5420	5420	5420	0
172	20241002	163400	7354570	5420	5420	5420	5420	0
173	20241002	163300	7354570	5420	5420	5420	5420	0
174	20241002	163200	7354570	5420	5420	5420	5420	0
175	20241002	163100	7354570	5420	5420	5420	5420	0
176	20241002	163000	7354570	5420	5420	5420	5420	0
177	20241002	162900	7354570	5420	5420	5420	5420	0
178	20241002	162800	7354570	5420	5420	5420	5420	0
179	20241002	162700	7354570	5420	5420	5420	5420	0
180	20241002	162600	7354570	5420	5420	5420	5420	0
181	20241002	162500	7354570	5420	5420	5420	5420	0
182	20241002	162400	7354570	5420	5420	5420	5420	79
183	20241002	162300	7354570	5420	5420	5420	5420	0
184	20241002	162200	7354570	5420	5420	5420	5420	0
185	20241002	162100	7354570	5420	5420	5420	5420	0
186	20241002	162000	7354570	5420	5420	5420	5420	0
187	20241002	161900	7354570	5420	5420	5420	5420	0
188	20241002	161800	7354570	5420	5420	5420	5420	0
189	20241002	161700	7354570	5420	5420	5420	5420	0
190	20241002	161600	7354570	5420	5420	5420	5420	0
191	20241002	161500	7354570	5420	5420	5420	5420	0
192	20241002	161400	7354570	5420	5420	5420	5420	0
193	20241002	161300	7354570	5420	5420	5420	5420	0
194	20241002	161200	7354570	5420	5420	5420	5420	0
195	20241002	161100	7354570	5420	5420	5420	5420	0
196	20241002	161000	7354570	5420	5420	5420	5420	0
197	20241002	160900	7354570	5420	5420	5420	5420	0
198	20241002	160800	7354570	5420	5420	5420	5420	0
199	20241002	160700	7354570	5420	5420	5420	5420	0
200	20241002	160600	7354570	5420	5420	5420	5420	0
201	20241002	160500	7354570	5420	5420	5420	5420	0
202	20241002	160400	7354570	5420	5420	5420	5420	0
203	20241002	160300	7354570	5420	5420	5420	5420	0
204	20241002	160200	7354570	5420	5420	5420	5420	0
205	20241002	160100	7354570	5420	5420	5420	5420	0
206	20241002	160000	7354570	5420	5420	5420	5420	0
207	20241002	155900	7354570	5420	5420	5420	5420	0
208	20241002	155800	7354570	5420	5420	5420	5420	0
209	20241002	155700	7354570	5420	5420	5420	5420	0
210	20241002	155600	7354570	5420	5420	5420	5420	0
211	20241002	155500	7354570	5420	5420	5420	5420	0
212	20241002	155400	7354570	5420	5420	5420	5420	79
213	20241002	155300	7354570	5420	5420	5420	5420	0
214	20241002	155200	7354570	5420	5420	5420	5420	0
215	20241002	155100	7354570	5420	5420	5420	5420	0
216	20241002	155000	7354570	5420	5420	5420	5420	0
217	20241002	154900	7354570	5420	5420	5420	5420	0
218	20241002	154800	7354570	5420	5420	5420	5420	0
219	20241002	154700	7354570	5420	5420	5420	5420	0
220	20241002	154600	7354570	5420	5420	5420	5420	0
221	20241002	154500	7354570	5420	5420	5420	5420	0
222	20241002	154400	7354570	5420	5420	5420	5420	0
223	20241002	154300	7354570	5420	5420	5420	5420	0
224	20241002	154200	7354570	5420	5420	5420	5420	0
225	20241002	154100	7354570	5420	5420	5420	5420	0
226	20241002	154000	7354570	5420	5420	5420	5420	0
227	20241002	153900	7354570	5420	5420	5420	5420	0
228	20241002	153800	7354570	5420	5420	5420	5420	0
229	20241002	153700	7354570	5420	5420	5420	5420	0
230	20241002	153600	7354570	5420	5420	5420	5420	0
231	20241002	153500	7354570	5420	5420	5420	5420	0
232	20241002	153400	7354570	5420	5420	5420	5420	0
233	20241002	153300	7354570	5420	5420	5420	5420	0
234	20241002	153200	7354570	5420	5420	5420	5420	0
235	20241002	153100	7354570	5420	5420	5420	5420	0
236	20241002	153000	7354570	5420	5420	5420	5420	79
237	20241002	152900	6926390	5460	5460	5460	5460	0
238	20241002	152800	6926390	5460	5460	5460	5460	0
239	20241002	152700	6926390	5460	5460	5460	5460	0
240	20241002	152600	6926390	5460	5460	5460	5460	0
241	20241002	152500	6926390	5460	5460	5460	5460	0
242	20241002	152400	6926390	5460	5460	5460	5460	0
243	20241002	152300	6926390	5460	5460	5460	5460	0
244	20241002	152200	6926390	5460	5460	5460	5460	0
245	20241002	152100	6926390	5460	5460	5460	5460	0
246	20241002	152000	6926390	5460	5460	5460	5460	0
247	20241002	151900	6926390	5460	5460	5460	5460	0
248	20241002	151800	6926390	5460	5460	5460	5460	0
249	20241002	151700	6926390	5460	5460	5460	5460	0
250	20241002	151600	6926390	5460	5460	5460	5460	0
251	20241002	151500	6926390	5460	5460	5460	5460	0
252	20241002	151400	6926390	5460	5460	5460	5460	0
253	20241002	151300	6926390	5460	5460	5460	5460	0
254	20241002	151200	6926390	5460	5460	5460	5460	0
255	20241002	151100	6926390	5460	5460	5460	5460	1
256	20241002	151000	6920930	5470	5470	5470	5470	0
257	20241002	150900	6920930	5470	5470	5470	5470	0
258	20241002	150800	6920930	5470	5470	5470	5470	0
259	20241002	150700	6920930	5470	5470	5470	5470	0
260	20241002	150600	6920930	5470	5470	5470	5470	0
261	20241002	150500	6920930	5470	5470	5470	5470	0
262	20241002	150400	6920930	5470	5470	5470	5470	0
263	20241002	150300	6920930	5470	5470	5470	5470	0
264	20241002	150200	6920930	5470	5470	5470	5470	0
265	20241002	150100	6920930	5470	5470	5470	5470	0
266	20241002	150000	6920930	5470	5470	5470	5470	0
267	20241002	145900	6920930	5470	5470	5470	5470	0
268	20241002	145800	6920930	5470	5470	5470	5470	0
269	20241002	145700	6920930	5470	5470	5470	5470	0
270	20241002	145600	6920930	5470	5470	5470	5470	0
271	20241002	145500	6920930	5470	5470	5470	5470	0
272	20241002	145400	6920930	5470	5470	5470	5470	0
273	20241002	145300	6920930	5470	5470	5470	5470	0
274	20241002	145200	6920930	5470	5440	5470	5440	22
275	20241002	145100	6800950	5440	5440	5440	5440	0
276	20241002	145000	6800950	5440	5440	5440	5440	8
277	20241002	144900	6757430	5470	5470	5470	5470	0
278	20241002	144800	6757430	5470	5470	5470	5470	0
279	20241002	144700	6757430	5470	5470	5470	5470	0
280	20241002	144600	6757430	5470	5470	5470	5470	0
281	20241002	144500	6757430	5470	5470	5470	5470	0
282	20241002	144400	6757430	5470	5470	5470	5470	0
283	20241002	144300	6757430	5470	5470	5470	5470	0
284	20241002	144200	6757430	5470	5470	5470	5470	0
285	20241002	144100	6757430	5470	5470	5470	5470	0
286	20241002	144000	6757430	5470	5470	5470	5470	0
287	20241002	143900	6757430	5470	5470	5470	5470	0
288	20241002	143800	6757430	5470	5470	5470	5470	0
289	20241002	143700	6757430	5470	5470	5470	5470	0
290	20241002	143600	6757430	5470	5470	5470	5470	0
291	20241002	143500	6757430	5470	5470	5470	5470	0
292	20241002	143400	6757430	5470	5460	5470	5460	5
293	20241002	143300	6730120	5480	5480	5480	5480	0
294	20241002	143200	6730120	5480	5480	5480	5480	0
295	20241002	143100	6730120	5480	5480	5480	5480	0
296	20241002	143000	6730120	5480	5480	5480	5480	0
297	20241002	142900	6730120	5480	5480	5480	5480	0
298	20241002	142800	6730120	5480	5480	5480	5480	0
299	20241002	142700	6730120	5480	5480	5480	5480	0
300	20241002	142600	6730120	5480	5480	5480	5480	0
301	20241002	142500	6730120	5480	5480	5480	5480	0
302	20241002	142400	6730120	5480	5480	5480	5480	0
303	20241002	142300	6730120	5480	5480	5480	5480	0
304	20241002	142200	6730120	5480	5480	5480	5480	0
305	20241002	142100	6730120	5480	5480	5480	5480	0
306	20241002	142000	6730120	5480	5480	5480	5480	0
307	20241002	141900	6730120	5480	5480	5480	5480	0
308	20241002	141800	6730120	5480	5480	5480	5480	0
309	20241002	141700	6730120	5480	5480	5480	5480	0
310	20241002	141600	6730120	5480	5480	5480	5480	0
311	20241002	141500	6730120	5480	5480	5480	5480	0
312	20241002	141400	6730120	5480	5480	5480	5480	0
313	20241002	141300	6730120	5480	5480	5480	5480	0
314	20241002	141200	6730120	5480	5480	5480	5480	0
315	20241002	141100	6730120	5480	5480	5480	5480	0
316	20241002	141000	6730120	5480	5480	5480	5480	0
317	20241002	140900	6730120	5480	5480	5480	5480	0
318	20241002	140800	6730120	5480	5480	5480	5480	0
319	20241002	140700	6730120	5480	5480	5480	5480	0
320	20241002	140600	6730120	5480	5480	5480	5480	0
321	20241002	140500	6730120	5480	5480	5480	5480	0
322	20241002	140400	6730120	5480	5480	5480	5480	0
323	20241002	140300	6730120	5480	5480	5480	5480	0
324	20241002	140200	6730120	5480	5480	5480	5480	0
325	20241002	140100	6730120	5480	5480	5480	5480	0
326	20241002	140000	6730120	5480	5480	5480	5480	0
327	20241002	135900	6730120	5480	5480	5480	5480	0
328	20241002	135800	6730120	5480	5480	5480	5480	0
329	20241002	135700	6730120	5480	5480	5480	5480	0
330	20241002	135600	6730120	5480	5480	5480	5480	0
331	20241002	135500	6730120	5480	5480	5480	5480	0
332	20241002	135400	6730120	5480	5480	5480	5480	0
333	20241002	135300	6730120	5480	5480	5480	5480	0
334	20241002	135200	6730120	5480	5480	5480	5480	0
335	20241002	135100	6730120	5480	5480	5480	5480	0
336	20241002	135000	6730120	5480	5480	5480	5480	0
337	20241002	134900	6730120	5480	5480	5480	5480	0
338	20241002	134800	6730120	5480	5480	5480	5480	0
339	20241002	134700	6730120	5480	5480	5480	5480	0
340	20241002	134600	6730120	5480	5480	5480	5480	0
341	20241002	134500	6730120	5480	5480	5480	5480	0
342	20241002	134400	6730120	5480	5480	5480	5480	0
343	20241002	134300	6730120	5480	5480	5480	5480	0
344	20241002	134200	6730120	5480	5480	5480	5480	0
345	20241002	134100	6730120	5480	5480	5480	5480	0
346	20241002	134000	6730120	5480	5480	5480	5480	0
347	20241002	133900	6730120	5480	5480	5480	5480	0
348	20241002	133800	6730120	5480	5480	5480	5480	0
349	20241002	133700	6730120	5480	5480	5480	5480	0
350	20241002	133600	6730120	5480	5480	5480	5480	0
351	20241002	133500	6730120	5480	5480	5480	5480	0
352	20241002	133400	6730120	5480	5480	5480	5480	0
353	20241002	133300	6730120	5480	5480	5480	5480	0
354	20241002	133200	6730120	5480	5480	5480	5480	0
355	20241002	133100	6730120	5480	5480	5480	5480	0
356	20241002	133000	6730120	5480	5480	5480	5480	0
357	20241002	132900	6730120	5480	5480	5480	5480	0
358	20241002	132800	6730120	5480	5480	5480	5480	0
359	20241002	132700	6730120	5480	5480	5480	5480	0
360	20241002	132600	6730120	5480	5480	5480	5480	0
361	20241002	132500	6730120	5480	5480	5480	5480	0
362	20241002	132400	6730120	5480	5480	5480	5480	0
363	20241002	132300	6730120	5480	5480	5480	5480	0
364	20241002	132200	6730120	5480	5480	5480	5480	0
365	20241002	132100	6730120	5480	5480	5480	5480	0
366	20241002	132000	6730120	5480	5480	5480	5480	0
367	20241002	131900	6730120	5480	5480	5480	5480	0
368	20241002	131800	6730120	5480	5480	5480	5480	0
369	20241002	131700	6730120	5480	5480	5480	5480	0
370	20241002	131600	6730120	5480	5480	5480	5480	0
371	20241002	131500	6730120	5480	5480	5480	5480	0
372	20241002	131400	6730120	5480	5480	5480	5480	0
373	20241002	131300	6730120	5480	5480	5480	5480	0
374	20241002	131200	6730120	5480	5480	5480	5480	0
375	20241002	131100	6730120	5480	5480	5480	5480	0
376	20241002	131000	6730120	5480	5480	5480	5480	0
377	20241002	130900	6730120	5480	5480	5480	5480	0
378	20241002	130800	6730120	5480	5480	5480	5480	0
379	20241002	130700	6730120	5480	5480	5480	5480	0
380	20241002	130600	6730120	5480	5480	5480	5480	1
381	20241002	130500	6724640	5480	5480	5480	5480	0
382	20241002	130400	6724640	5480	5480	5480	5480	0
383	20241002	130300	6724640	5480	5480	5480	5480	0
384	20241002	130200	6724640	5480	5480	5480	5480	0
385	20241002	130100	6724640	5480	5480	5480	5480	0
386	20241002	130000	6724640	5480	5480	5480	5480	0
387	20241002	125900	6724640	5480	5480	5480	5480	0
388	20241002	125800	6724640	5480	5480	5480	5480	0
389	20241002	125700	6724640	5480	5480	5480	5480	3
390	20241002	125600	6708200	5480	5480	5480	5480	0
391	20241002	125500	6708200	5480	5480	5480	5480	0
392	20241002	125400	6708200	5480	5480	5480	5480	0
393	20241002	125300	6708200	5480	5480	5480	5480	20
394	20241002	125200	6598600	5480	5480	5480	5480	0
395	20241002	125100	6598600	5480	5480	5480	5480	0
396	20241002	125000	6598600	5480	5480	5480	5480	0
397	20241002	124900	6598600	5480	5430	5480	5430	331
398	20241002	124800	4800220	5480	5480	5480	5480	0
399	20241002	124700	4800220	5480	5480	5480	5480	2
400	20241002	124600	4789260	5480	5480	5480	5480	0
401	20241002	124500	4789260	5480	5480	5480	5480	0
402	20241002	124400	4789260	5480	5480	5480	5480	0
403	20241002	124300	4789260	5480	5480	5480	5480	0
404	20241002	124200	4789260	5480	5480	5480	5480	0
405	20241002	124100	4789260	5480	5480	5480	5480	0
406	20241002	124000	4789260	5480	5480	5480	5480	0
407	20241002	123900	4789260	5480	5480	5480	5480	0
408	20241002	123800	4789260	5480	5480	5480	5480	0
409	20241002	123700	4789260	5480	5480	5480	5480	0
410	20241002	123600	4789260	5480	5480	5480	5480	0
411	20241002	123500	4789260	5480	5480	5480	5480	0
412	20241002	123400	4789260	5480	5480	5480	5480	0
413	20241002	123300	4789260	5480	5480	5480	5480	0
414	20241002	123200	4789260	5480	5480	5480	5480	5
415	20241002	123100	4761860	5480	5480	5480	5480	0
416	20241002	123000	4761860	5480	5480	5480	5480	0
417	20241002	122900	4761860	5480	5480	5480	5480	0
418	20241002	122800	4761860	5480	5480	5480	5480	0
419	20241002	122700	4761860	5480	5480	5480	5480	0
420	20241002	122600	4761860	5480	5480	5480	5480	0
421	20241002	122500	4761860	5480	5480	5480	5480	0
422	20241002	122400	4761860	5480	5480	5480	5480	0
423	20241002	122300	4761860	5480	5480	5480	5480	1
424	20241002	122200	4756380	5430	5430	5430	5430	1
425	20241002	122100	4750950	5430	5430	5430	5430	4
426	20241002	122000	4729230	5480	5480	5480	5480	0
427	20241002	121900	4729230	5480	5480	5480	5480	0
428	20241002	121800	4729230	5480	5480	5480	5480	0
429	20241002	121700	4729230	5480	5480	5480	5480	0
430	20241002	121600	4729230	5480	5480	5480	5480	0
431	20241002	121500	4729230	5480	5480	5480	5480	0
432	20241002	121400	4729230	5480	5480	5480	5480	0
433	20241002	121300	4729230	5480	5480	5480	5480	0
434	20241002	121200	4729230	5480	5480	5480	5480	0
435	20241002	121100	4729230	5480	5480	5480	5480	0
436	20241002	121000	4729230	5480	5480	5480	5480	0
437	20241002	120900	4729230	5480	5480	5480	5480	0
438	20241002	120800	4729230	5480	5480	5480	5480	0
439	20241002	120700	4729230	5480	5480	5480	5480	0
440	20241002	120600	4729230	5480	5480	5480	5480	0
441	20241002	120500	4729230	5480	5480	5480	5480	0
442	20241002	120400	4729230	5480	5480	5480	5480	0
443	20241002	120300	4729230	5480	5480	5480	5480	0
444	20241002	120200	4729230	5480	5480	5480	5480	0
445	20241002	120100	4729230	5480	5480	5480	5480	0
446	20241002	120000	4729230	5480	5480	5480	5480	0
447	20241002	115900	4729230	5480	5480	5480	5480	0
448	20241002	115800	4729230	5480	5480	5480	5480	0
449	20241002	115700	4729230	5480	5480	5480	5480	5
450	20241002	115600	4701830	5480	5480	5480	5480	0
451	20241002	115500	4701830	5480	5480	5480	5480	0
452	20241002	115400	4701830	5480	5480	5480	5480	0
453	20241002	115300	4701830	5480	5480	5480	5480	0
454	20241002	115200	4701830	5480	5480	5480	5480	0
455	20241002	115100	4701830	5480	5480	5480	5480	0
456	20241002	115000	4701830	5480	5480	5480	5480	0
457	20241002	114900	4701830	5480	5480	5480	5480	0
458	20241002	114800	4701830	5480	5480	5480	5480	0
459	20241002	114700	4701830	5480	5480	5480	5480	0
460	20241002	114600	4701830	5480	5480	5480	5480	1
461	20241002	114500	4696350	5480	5480	5480	5480	0
462	20241002	114400	4696350	5480	5480	5480	5480	0
463	20241002	114300	4696350	5480	5480	5480	5480	0
464	20241002	114200	4696350	5480	5480	5480	5480	0
465	20241002	114100	4696350	5480	5480	5480	5480	0
466	20241002	114000	4696350	5480	5480	5480	5480	0
467	20241002	113900	4696350	5480	5480	5480	5480	0
468	20241002	113800	4696350	5480	5480	5480	5480	0
469	20241002	113700	4696350	5480	5480	5480	5480	0
470	20241002	113600	4696350	5480	5480	5480	5480	0
471	20241002	113500	4696350	5480	5480	5480	5480	0
472	20241002	113400	4696350	5480	5480	5480	5480	0
473	20241002	113300	4696350	5480	5480	5480	5480	0
474	20241002	113200	4696350	5480	5480	5480	5480	0
475	20241002	113100	4696350	5480	5480	5480	5480	1
476	20241002	113000	4690870	5480	5480	5480	5480	0
477	20241002	112900	4690870	5480	5480	5480	5480	0
478	20241002	112800	4690870	5480	5480	5480	5480	0
479	20241002	112700	4690870	5480	5480	5480	5480	0
480	20241002	112600	4690870	5480	5480	5480	5480	0
481	20241002	112500	4690870	5480	5480	5480	5480	0
482	20241002	112400	4690870	5480	5480	5480	5480	0
483	20241002	112300	4690870	5480	5480	5480	5480	0
484	20241002	112200	4690870	5480	5480	5480	5480	16
485	20241002	112100	4603190	5480	5480	5480	5480	0
486	20241002	112000	4603190	5480	5480	5480	5480	0
487	20241002	111900	4603190	5480	5480	5480	5480	0
488	20241002	111800	4603190	5480	5480	5480	5480	0
489	20241002	111700	4603190	5480	5480	5480	5480	0
490	20241002	111600	4603190	5480	5480	5480	5480	0
491	20241002	111500	4603190	5480	5480	5480	5480	0
492	20241002	111400	4603190	5480	5480	5480	5480	0
493	20241002	111300	4603190	5480	5480	5480	5480	5
494	20241002	111200	4575790	5480	5480	5480	5480	0
495	20241002	111100	4575790	5480	5480	5480	5480	0
496	20241002	111000	4575790	5480	5480	5480	5480	0
497	20241002	110900	4575790	5480	5480	5480	5480	0
498	20241002	110800	4575790	5480	5480	5480	5480	0
499	20241002	110700	4575790	5480	5480	5480	5480	0
500	20241002	110600	4575790	5480	5480	5480	5480	0
501	20241002	110500	4575790	5480	5480	5480	5480	100
502	20241002	110400	4027790	5480	5480	5480	5480	200
503	20241002	110300	2931790	5480	5480	5480	5480	0
504	20241002	110200	2931790	5480	5480	5480	5480	16
505	20241002	110100	2844110	5430	5430	5430	5430	2
506	20241002	110000	2833250	5480	5480	5480	5480	0
507	20241002	105900	2833250	5480	5480	5480	5480	0
508	20241002	105800	2833250	5480	5480	5480	5480	0
509	20241002	105700	2833250	5480	5480	5480	5480	0
510	20241002	105600	2833250	5480	5480	5480	5480	0
511	20241002	105500	2833250	5480	5480	5480	5480	0
512	20241002	105400	2833250	5480	5480	5480	5480	0
513	20241002	105300	2833250	5480	5480	5480	5480	0
514	20241002	105200	2833250	5480	5480	5480	5480	0
515	20241002	105100	2833250	5480	5480	5480	5480	6
516	20241002	105000	2800370	5480	5480	5480	5480	0
517	20241002	104900	2800370	5480	5480	5480	5480	0
518	20241002	104800	2800370	5480	5480	5480	5480	0
519	20241002	104700	2800370	5480	5480	5480	5480	0
520	20241002	104600	2800370	5480	5480	5480	5480	0
521	20241002	104500	2800370	5480	5480	5480	5480	0
522	20241002	104400	2800370	5480	5480	5480	5480	0
523	20241002	104300	2800370	5480	5480	5480	5480	0
524	20241002	104200	2800370	5480	5480	5480	5480	0
525	20241002	104100	2800370	5480	5480	5480	5480	0
526	20241002	104000	2800370	5480	5480	5480	5480	0
527	20241002	103900	2800370	5480	5480	5480	5480	0
528	20241002	103800	2800370	5480	5480	5480	5480	0
529	20241002	103700	2800370	5480	5480	5480	5480	0
530	20241002	103600	2800370	5480	5480	5480	5480	0
531	20241002	103500	2800370	5480	5480	5480	5480	0
532	20241002	103400	2800370	5480	5480	5480	5480	0
533	20241002	103300	2800370	5480	5480	5480	5480	0
534	20241002	103200	2800370	5480	5480	5480	5480	0
535	20241002	103100	2800370	5480	5480	5480	5480	0
536	20241002	103000	2800370	5480	5480	5480	5480	0
537	20241002	102900	2800370	5480	5480	5480	5480	0
538	20241002	102800	2800370	5480	5480	5480	5480	0
539	20241002	102700	2800370	5480	5480	5480	5480	0
540	20241002	102600	2800370	5480	5480	5480	5480	0
541	20241002	102500	2800370	5480	5480	5480	5480	0
542	20241002	102400	2800370	5480	5480	5480	5480	0
543	20241002	102300	2800370	5480	5480	5480	5480	0
544	20241002	102200	2800370	5480	5480	5480	5480	0
545	20241002	102100	2800370	5480	5480	5480	5480	1
546	20241002	102000	2794890	5480	5480	5480	5480	0
547	20241002	101900	2794890	5480	5480	5480	5480	0
548	20241002	101800	2794890	5480	5480	5480	5480	0
549	20241002	101700	2794890	5480	5480	5480	5480	0
550	20241002	101600	2794890	5480	5480	5480	5480	0
551	20241002	101500	2794890	5480	5480	5480	5480	0
552	20241002	101400	2794890	5480	5480	5480	5480	0
553	20241002	101300	2794890	5480	5480	5480	5480	0
554	20241002	101200	2794890	5480	5480	5480	5480	0
555	20241002	101100	2794890	5480	5480	5480	5480	0
556	20241002	101000	2794890	5480	5480	5480	5480	0
557	20241002	100900	2794890	5480	5480	5480	5480	0
558	20241002	100800	2794890	5480	5480	5480	5480	0
559	20241002	100700	2794890	5480	5480	5480	5480	1
560	20241002	100600	2789410	5480	5480	5480	5480	0
561	20241002	100500	2789410	5480	5480	5480	5480	0
562	20241002	100400	2789410	5480	5480	5480	5480	0
563	20241002	100300	2789410	5480	5480	5480	5480	0
564	20241002	100200	2789410	5480	5480	5480	5480	0
565	20241002	100100	2789410	5480	5480	5480	5480	0
566	20241002	100000	2789410	5480	5480	5480	5480	0
567	20241002	095900	2789410	5480	5480	5480	5480	0
568	20241002	095800	2789410	5480	5480	5480	5480	0
569	20241002	095700	2789410	5480	5480	5480	5480	0
570	20241002	095600	2789410	5480	5480	5480	5480	0
571	20241002	095500	2789410	5480	5480	5480	5480	0
572	20241002	095400	2789410	5480	5480	5480	5480	0
573	20241002	095300	2789410	5480	5480	5480	5480	0
574	20241002	095200	2789410	5480	5480	5480	5480	0
575	20241002	095100	2789410	5480	5480	5480	5480	0
576	20241002	095000	2789410	5480	5480	5480	5480	0
577	20241002	094900	2789410	5480	5480	5480	5480	0
578	20241002	094800	2789410	5480	5480	5480	5480	1
579	20241002	094700	2783930	5480	5480	5480	5480	0
580	20241002	094600	2783930	5480	5470	5480	5470	2
581	20241002	094500	2772980	5400	5400	5400	5400	1
582	20241002	094400	2767580	5480	5480	5480	5480	0
583	20241002	094300	2767580	5480	5480	5480	5480	0
584	20241002	094200	2767580	5480	5480	5480	5480	1
585	20241002	094100	2762100	5480	5480	5480	5480	24
586	20241002	094000	2630580	5480	5480	5480	5480	0
587	20241002	093900	2630580	5480	5480	5480	5480	0
588	20241002	093800	2630580	5480	5400	5480	5390	60
589	20241002	093700	2303870	5390	5390	5390	5390	0
590	20241002	093600	2303870	5390	5390	5390	5390	0
591	20241002	093500	2303870	5390	5400	5400	5390	115
592	20241002	093400	1683860	5410	5410	5410	5410	164
593	20241002	093300	796620	5470	5470	5470	5470	12
594	20241002	093200	730980	5460	5460	5460	5460	0
595	20241002	093100	730980	5460	5460	5460	5460	0
596	20241002	093000	730980	5460	5460	5460	5460	0
597	20241002	092900	730980	5460	5460	5460	5460	5
598	20241002	092800	703680	5460	5460	5460	5460	95
599	20241002	092700	184980	5460	5460	5460	5460	0
600	20241002	092600	184980	5460	5460	5460	5460	0
601	20241002	092500	184980	5460	5460	5460	5460	0
602	20241002	092400	184980	5460	5460	5460	5460	0
603	20241002	092300	184980	5460	5460	5460	5460	0
604	20241002	092200	184980	5460	5460	5460	5460	0
605	20241002	092100	184980	5460	5460	5460	5460	0
606	20241002	092000	184980	5460	5460	5460	5460	0
607	20241002	091900	184980	5460	5460	5460	5460	0
608	20241002	091800	184980	5460	5460	5460	5460	0
609	20241002	091700	184980	5460	5460	5460	5460	0
610	20241002	091600	184980	5460	5460	5460	5460	0
611	20241002	091500	184980	5460	5460	5460	5460	0
612	20241002	091400	184980	5460	5460	5460	5460	0
613	20241002	091300	184980	5460	5460	5460	5460	0
614	20241002	091200	184980	5460	5460	5460	5460	0
615	20241002	091100	184980	5460	5460	5460	5460	0
616	20241002	091000	184980	5460	5460	5460	5460	0
617	20241002	090900	184980	5460	5460	5460	5460	1
618	20241002	090800	179520	5470	5440	5470	5440	20
619	20241002	090700	70690	5430	5430	5430	5430	0
620	20241002	090600	70690	5430	5430	5430	5430	0
621	20241002	090500	70690	5430	5430	5430	5430	0
622	20241002	090400	70690	5430	5430	5430	5430	0
623	20241002	090300	70690	5430	5430	5430	5430	0
624	20241002	090200	70690	5430	5430	5430	5430	0
625	20241002	090100	70690	5430	5430	5430	5430	0
626	20241002	090000	70690	5430	5440	5440	5430	13