KissMeData/023150/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191200	12966930	5880	5880	5880	5880	77
3	20241007	191100	12966930	5880	5880	5880	5880	0
4	20241007	191000	12966930	5880	5880	5880	5880	0
5	20241007	190900	12966930	5880	5880	5880	5880	0
6	20241007	190800	12966930	5880	5880	5880	5880	0
7	20241007	190700	12966930	5880	5880	5880	5880	0
8	20241007	190600	12966930	5880	5880	5880	5880	0
9	20241007	190500	12966930	5880	5880	5880	5880	0
10	20241007	190400	12966930	5880	5880	5880	5880	0
11	20241007	190300	12966930	5880	5880	5880	5880	0
12	20241007	190200	12966930	5880	5880	5880	5880	0
13	20241007	190100	12966930	5880	5880	5880	5880	0
14	20241007	190000	12966930	5880	5880	5880	5880	0
15	20241007	185900	12966930	5880	5880	5880	5880	0
16	20241007	185800	12966930	5880	5880	5880	5880	0
17	20241007	185700	12966930	5880	5880	5880	5880	0
18	20241007	185600	12966930	5880	5880	5880	5880	0
19	20241007	185500	12966930	5880	5880	5880	5880	0
20	20241007	185400	12966930	5880	5880	5880	5880	0
21	20241007	185300	12966930	5880	5880	5880	5880	0
22	20241007	185200	12966930	5880	5880	5880	5880	0
23	20241007	185100	12966930	5880	5880	5880	5880	0
24	20241007	185000	12966930	5880	5880	5880	5880	0
25	20241007	184900	12966930	5880	5880	5880	5880	0
26	20241007	184800	12966930	5880	5880	5880	5880	0
27	20241007	184700	12966930	5880	5880	5880	5880	0
28	20241007	184600	12966930	5880	5880	5880	5880	0
29	20241007	184500	12966930	5880	5880	5880	5880	0
30	20241007	184400	12966930	5880	5880	5880	5880	0
31	20241007	184300	12966930	5880	5880	5880	5880	0
32	20241007	184200	12966930	5880	5880	5880	5880	77
33	20241007	184100	12966930	5880	5880	5880	5880	0
34	20241007	184000	12966930	5880	5880	5880	5880	0
35	20241007	183900	12966930	5880	5880	5880	5880	0
36	20241007	183800	12966930	5880	5880	5880	5880	0
37	20241007	183700	12966930	5880	5880	5880	5880	0
38	20241007	183600	12966930	5880	5880	5880	5880	0
39	20241007	183500	12966930	5880	5880	5880	5880	0
40	20241007	183400	12966930	5880	5880	5880	5880	0
41	20241007	183300	12966930	5880	5880	5880	5880	0
42	20241007	183200	12966930	5880	5880	5880	5880	0
43	20241007	183100	12966930	5880	5880	5880	5880	0
44	20241007	183000	12966930	5880	5880	5880	5880	0
45	20241007	182900	12966930	5880	5880	5880	5880	0
46	20241007	182800	12966930	5880	5880	5880	5880	0
47	20241007	182700	12966930	5880	5880	5880	5880	0
48	20241007	182600	12966930	5880	5880	5880	5880	0
49	20241007	182500	12966930	5880	5880	5880	5880	0
50	20241007	182400	12966930	5880	5880	5880	5880	0
51	20241007	182300	12966930	5880	5880	5880	5880	0
52	20241007	182200	12966930	5880	5880	5880	5880	0
53	20241007	182100	12966930	5880	5880	5880	5880	0
54	20241007	182000	12966930	5880	5880	5880	5880	0
55	20241007	181900	12966930	5880	5880	5880	5880	0
56	20241007	181800	12966930	5880	5880	5880	5880	0
57	20241007	181700	12966930	5880	5880	5880	5880	0
58	20241007	181600	12966930	5880	5880	5880	5880	0
59	20241007	181500	12966930	5880	5880	5880	5880	0
60	20241007	181400	12966930	5880	5880	5880	5880	0
61	20241007	181300	12966930	5880	5880	5880	5880	0
62	20241007	181200	12966930	5880	5880	5880	5880	77
63	20241007	181100	12966930	5880	5880	5880	5880	0
64	20241007	181000	12966930	5880	5880	5880	5880	0
65	20241007	180900	12966930	5880	5880	5880	5880	0
66	20241007	180800	12966930	5880	5880	5880	5880	0
67	20241007	180700	12966930	5880	5880	5880	5880	0
68	20241007	180600	12966930	5880	5880	5880	5880	0
69	20241007	180500	12966930	5880	5880	5880	5880	0
70	20241007	180400	12966930	5880	5880	5880	5880	0
71	20241007	180300	12966930	5880	5880	5880	5880	0
72	20241007	180200	12966930	5880	5880	5880	5880	0
73	20241007	180100	12966930	5880	5880	5880	5880	0
74	20241007	180000	12966930	5880	5880	5880	5880	0
75	20241007	175900	12966930	5880	5880	5880	5880	0
76	20241007	175800	12966930	5880	5880	5880	5880	0
77	20241007	175700	12966930	5880	5880	5880	5880	0
78	20241007	175600	12966930	5880	5880	5880	5880	0
79	20241007	175500	12966930	5880	5880	5880	5880	0
80	20241007	175400	12966930	5880	5880	5880	5880	0
81	20241007	175300	12966930	5880	5880	5880	5880	0
82	20241007	175200	12966930	5880	5880	5880	5880	0
83	20241007	175100	12966930	5880	5880	5880	5880	0
84	20241007	175000	12966930	5880	5880	5880	5880	0
85	20241007	174900	12966930	5880	5880	5880	5880	0
86	20241007	174800	12966930	5880	5880	5880	5880	0
87	20241007	174700	12966930	5880	5880	5880	5880	0
88	20241007	174600	12966930	5880	5880	5880	5880	0
89	20241007	174500	12966930	5880	5880	5880	5880	0
90	20241007	174400	12966930	5880	5880	5880	5880	0
91	20241007	174300	12966930	5880	5880	5880	5880	0
92	20241007	174200	12966930	5880	5880	5880	5880	77
93	20241007	174100	12966930	5880	5880	5880	5880	0
94	20241007	174000	12966930	5880	5880	5880	5880	0
95	20241007	173900	12966930	5880	5880	5880	5880	0
96	20241007	173800	12966930	5880	5880	5880	5880	0
97	20241007	173700	12966930	5880	5880	5880	5880	0
98	20241007	173600	12966930	5880	5880	5880	5880	0
99	20241007	173500	12966930	5880	5880	5880	5880	0
100	20241007	173400	12966930	5880	5880	5880	5880	0
101	20241007	173300	12966930	5880	5880	5880	5880	0
102	20241007	173200	12966930	5880	5880	5880	5880	0
103	20241007	173100	12966930	5880	5880	5880	5880	0
104	20241007	173000	12966930	5880	5880	5880	5880	0
105	20241007	172900	12966930	5880	5880	5880	5880	0
106	20241007	172800	12966930	5880	5880	5880	5880	0
107	20241007	172700	12966930	5880	5880	5880	5880	0
108	20241007	172600	12966930	5880	5880	5880	5880	0
109	20241007	172500	12966930	5880	5880	5880	5880	0
110	20241007	172400	12966930	5880	5880	5880	5880	0
111	20241007	172300	12966930	5880	5880	5880	5880	0
112	20241007	172200	12966930	5880	5880	5880	5880	0
113	20241007	172100	12966930	5880	5880	5880	5880	0
114	20241007	172000	12966930	5880	5880	5880	5880	0
115	20241007	171900	12966930	5880	5880	5880	5880	0
116	20241007	171800	12966930	5880	5880	5880	5880	0
117	20241007	171700	12966930	5880	5880	5880	5880	0
118	20241007	171600	12966930	5880	5880	5880	5880	0
119	20241007	171500	12966930	5880	5880	5880	5880	0
120	20241007	171400	12966930	5880	5880	5880	5880	0
121	20241007	171300	12966930	5880	5880	5880	5880	0
122	20241007	171200	12966930	5880	5880	5880	5880	77
123	20241007	171100	12966930	5880	5880	5880	5880	0
124	20241007	171000	12966930	5880	5880	5880	5880	0
125	20241007	170900	12966930	5880	5880	5880	5880	0
126	20241007	170800	12966930	5880	5880	5880	5880	0
127	20241007	170700	12966930	5880	5880	5880	5880	0
128	20241007	170600	12966930	5880	5880	5880	5880	0
129	20241007	170500	12966930	5880	5880	5880	5880	0
130	20241007	170400	12966930	5880	5880	5880	5880	0
131	20241007	170300	12966930	5880	5880	5880	5880	0
132	20241007	170200	12966930	5880	5880	5880	5880	0
133	20241007	170100	12966930	5880	5880	5880	5880	0
134	20241007	170000	12966930	5880	5880	5880	5880	0
135	20241007	165900	12966930	5880	5880	5880	5880	0
136	20241007	165800	12966930	5880	5880	5880	5880	0
137	20241007	165700	12966930	5880	5880	5880	5880	0
138	20241007	165600	12966930	5880	5880	5880	5880	0
139	20241007	165500	12966930	5880	5880	5880	5880	0
140	20241007	165400	12966930	5880	5880	5880	5880	0
141	20241007	165300	12966930	5880	5880	5880	5880	0
142	20241007	165200	12966930	5880	5880	5880	5880	0
143	20241007	165100	12966930	5880	5880	5880	5880	0
144	20241007	165000	12966930	5880	5880	5880	5880	0
145	20241007	164900	12966930	5880	5880	5880	5880	0
146	20241007	164800	12966930	5880	5880	5880	5880	0
147	20241007	164700	12966930	5880	5880	5880	5880	0
148	20241007	164600	12966930	5880	5880	5880	5880	0
149	20241007	164500	12966930	5880	5880	5880	5880	0
150	20241007	164400	12966930	5880	5880	5880	5880	0
151	20241007	164300	12966930	5880	5880	5880	5880	0
152	20241007	164200	12966930	5880	5880	5880	5880	77
153	20241007	164100	12966930	5880	5880	5880	5880	0
154	20241007	164000	12966930	5880	5880	5880	5880	0
155	20241007	163900	12966930	5880	5880	5880	5880	0
156	20241007	163800	12966930	5880	5880	5880	5880	0
157	20241007	163700	12966930	5880	5880	5880	5880	0
158	20241007	163600	12966930	5880	5880	5880	5880	0
159	20241007	163500	12966930	5880	5880	5880	5880	0
160	20241007	163400	12966930	5880	5880	5880	5880	0
161	20241007	163300	12966930	5880	5880	5880	5880	0
162	20241007	163200	12966930	5880	5880	5880	5880	0
163	20241007	163100	12966930	5880	5880	5880	5880	0
164	20241007	163000	12966930	5880	5880	5880	5880	0
165	20241007	162900	12966930	5880	5880	5880	5880	0
166	20241007	162800	12966930	5880	5880	5880	5880	0
167	20241007	162700	12966930	5880	5880	5880	5880	0
168	20241007	162600	12966930	5880	5880	5880	5880	0
169	20241007	162500	12966930	5880	5880	5880	5880	0
170	20241007	162400	12966930	5880	5880	5880	5880	0
171	20241007	162300	12966930	5880	5880	5880	5880	0
172	20241007	162200	12966930	5880	5880	5880	5880	0
173	20241007	162100	12966930	5880	5880	5880	5880	0
174	20241007	162000	12966930	5880	5880	5880	5880	0
175	20241007	161900	12966930	5880	5880	5880	5880	0
176	20241007	161800	12966930	5880	5880	5880	5880	0
177	20241007	161700	12966930	5880	5880	5880	5880	0
178	20241007	161600	12966930	5880	5880	5880	5880	0
179	20241007	161500	12966930	5880	5880	5880	5880	0
180	20241007	161400	12966930	5880	5880	5880	5880	0
181	20241007	161300	12966930	5880	5880	5880	5880	0
182	20241007	161200	12966930	5880	5880	5880	5880	77
183	20241007	161100	12966930	5880	5880	5880	5880	0
184	20241007	161000	12966930	5880	5880	5880	5880	0
185	20241007	160900	12966930	5880	5880	5880	5880	0
186	20241007	160800	12966930	5880	5880	5880	5880	0
187	20241007	160700	12966930	5880	5880	5880	5880	0
188	20241007	160600	12966930	5880	5880	5880	5880	0
189	20241007	160500	12966930	5880	5880	5880	5880	0
190	20241007	160400	12966930	5880	5880	5880	5880	0
191	20241007	160300	12966930	5880	5880	5880	5880	0
192	20241007	160200	12966930	5880	5880	5880	5880	0
193	20241007	160100	12966930	5880	5880	5880	5880	0
194	20241007	160000	12966930	5880	5880	5880	5880	0
195	20241007	155900	12966930	5880	5880	5880	5880	0
196	20241007	155800	12966930	5880	5880	5880	5880	0
197	20241007	155700	12966930	5880	5880	5880	5880	0
198	20241007	155600	12966930	5880	5880	5880	5880	0
199	20241007	155500	12966930	5880	5880	5880	5880	0
200	20241007	155400	12966930	5880	5880	5880	5880	0
201	20241007	155300	12966930	5880	5880	5880	5880	0
202	20241007	155200	12966930	5880	5880	5880	5880	0
203	20241007	155100	12966930	5880	5880	5880	5880	0
204	20241007	155000	12966930	5880	5880	5880	5880	0
205	20241007	154900	12966930	5880	5880	5880	5880	0
206	20241007	154800	12966930	5880	5880	5880	5880	0
207	20241007	154700	12966930	5880	5880	5880	5880	0
208	20241007	154600	12966930	5880	5880	5880	5880	0
209	20241007	154500	12966930	5880	5880	5880	5880	0
210	20241007	154400	12966930	5880	5880	5880	5880	0
211	20241007	154300	12966930	5880	5880	5880	5880	0
212	20241007	154200	12966930	5880	5880	5880	5880	77
213	20241007	154100	12966930	5880	5880	5880	5880	0
214	20241007	154000	12966930	5880	5880	5880	5880	0
215	20241007	153900	12966930	5880	5880	5880	5880	0
216	20241007	153800	12966930	5880	5880	5880	5880	0
217	20241007	153700	12966930	5880	5880	5880	5880	0
218	20241007	153600	12966930	5880	5880	5880	5880	0
219	20241007	153500	12966930	5880	5880	5880	5880	0
220	20241007	153400	12966930	5880	5880	5880	5880	0
221	20241007	153300	12966930	5880	5880	5880	5880	0
222	20241007	153200	12966930	5880	5880	5880	5880	0
223	20241007	153100	12966930	5880	5880	5880	5880	0
224	20241007	153000	12966930	5880	5880	5880	5880	77
225	20241007	152900	12514170	5930	5930	5930	5930	0
226	20241007	152800	12514170	5930	5930	5930	5930	0
227	20241007	152700	12514170	5930	5930	5930	5930	0
228	20241007	152600	12514170	5930	5930	5930	5930	0
229	20241007	152500	12514170	5930	5930	5930	5930	0
230	20241007	152400	12514170	5930	5930	5930	5930	0
231	20241007	152300	12514170	5930	5930	5930	5930	0
232	20241007	152200	12514170	5930	5930	5930	5930	0
233	20241007	152100	12514170	5930	5930	5930	5930	0
234	20241007	152000	12514170	5930	5930	5930	5930	0
235	20241007	151900	12514170	5930	5930	5930	5930	0
236	20241007	151800	12514170	5930	5930	5930	5930	0
237	20241007	151700	12514170	5930	5930	5930	5930	0
238	20241007	151600	12514170	5930	5930	5930	5930	0
239	20241007	151500	12514170	5930	5930	5930	5930	0
240	20241007	151400	12514170	5930	5930	5930	5930	0
241	20241007	151300	12514170	5930	5930	5930	5930	1
242	20241007	151200	12508240	5930	5930	5930	5930	0
243	20241007	151100	12508240	5930	5930	5930	5930	0
244	20241007	151000	12508240	5930	5930	5930	5930	0
245	20241007	150900	12508240	5930	5930	5930	5930	0
246	20241007	150800	12508240	5930	5930	5930	5930	0
247	20241007	150700	12508240	5930	5930	5930	5930	0
248	20241007	150600	12508240	5930	5930	5930	5930	0
249	20241007	150500	12508240	5930	5930	5930	5930	0
250	20241007	150400	12508240	5930	5930	5930	5930	0
251	20241007	150300	12508240	5930	5870	5930	5870	12
252	20241007	150200	12437740	5870	5880	5880	5870	100
253	20241007	150100	11850540	5870	5870	5870	5870	0
254	20241007	150000	11850540	5870	5870	5870	5870	0
255	20241007	145900	11850540	5870	5870	5870	5870	0
256	20241007	145800	11850540	5870	5870	5870	5870	0
257	20241007	145700	11850540	5870	5870	5870	5870	0
258	20241007	145600	11850540	5870	5870	5870	5870	1
259	20241007	145500	11844670	5870	5880	5880	5870	17
260	20241007	145400	11744810	5880	5880	5880	5880	39
261	20241007	145300	11515490	5870	5870	5870	5870	2
262	20241007	145200	11503750	5870	5900	5900	5870	159
263	20241007	145100	10568310	5900	5900	5900	5900	0
264	20241007	145000	10568310	5900	5900	5900	5900	0
265	20241007	144900	10568310	5900	5900	5900	5900	0
266	20241007	144800	10568310	5900	5900	5900	5900	2
267	20241007	144700	10556510	5910	5910	5910	5910	0
268	20241007	144600	10556510	5910	5910	5910	5910	0
269	20241007	144500	10556510	5910	5910	5910	5910	0
270	20241007	144400	10556510	5910	5910	5910	5910	0
271	20241007	144300	10556510	5910	5910	5910	5910	0
272	20241007	144200	10556510	5910	5910	5910	5910	0
273	20241007	144100	10556510	5910	5910	5910	5910	0
274	20241007	144000	10556510	5910	5910	5910	5910	0
275	20241007	143900	10556510	5910	5910	5910	5910	0
276	20241007	143800	10556510	5910	5910	5910	5910	0
277	20241007	143700	10556510	5910	5910	5910	5910	0
278	20241007	143600	10556510	5910	5910	5910	5910	0
279	20241007	143500	10556510	5910	5910	5910	5910	0
280	20241007	143400	10556510	5910	5910	5910	5910	0
281	20241007	143300	10556510	5910	5910	5910	5910	0
282	20241007	143200	10556510	5910	5910	5910	5910	0
283	20241007	143100	10556510	5910	5910	5910	5910	0
284	20241007	143000	10556510	5910	5910	5910	5910	0
285	20241007	142900	10556510	5910	5910	5910	5910	0
286	20241007	142800	10556510	5910	5910	5910	5910	10
287	20241007	142700	10497410	5910	5910	5910	5910	0
288	20241007	142600	10497410	5910	5910	5910	5910	0
289	20241007	142500	10497410	5910	5910	5910	5910	0
290	20241007	142400	10497410	5910	5910	5910	5910	5
291	20241007	142300	10467860	5920	5920	5920	5920	0
292	20241007	142200	10467860	5920	5920	5920	5920	2
293	20241007	142100	10456020	5920	5920	5920	5920	0
294	20241007	142000	10456020	5920	5920	5920	5920	0
295	20241007	141900	10456020	5920	5920	5920	5920	0
296	20241007	141800	10456020	5920	5920	5920	5920	0
297	20241007	141700	10456020	5920	5920	5920	5920	0
298	20241007	141600	10456020	5920	5920	5920	5920	0
299	20241007	141500	10456020	5920	5920	5920	5920	0
300	20241007	141400	10456020	5920	5920	5920	5920	0
301	20241007	141300	10456020	5920	5920	5920	5920	0
302	20241007	141200	10456020	5920	5920	5920	5920	0
303	20241007	141100	10456020	5920	5920	5920	5920	0
304	20241007	141000	10456020	5920	5920	5920	5920	0
305	20241007	140900	10456020	5920	5920	5920	5920	0
306	20241007	140800	10456020	5920	5920	5920	5920	20
307	20241007	140700	10337620	5910	5910	5910	5910	0
308	20241007	140600	10337620	5910	5910	5910	5910	0
309	20241007	140500	10337620	5910	5910	5910	5910	4
310	20241007	140400	10313980	5910	5910	5910	5910	0
311	20241007	140300	10313980	5910	5910	5910	5910	0
312	20241007	140200	10313980	5910	5910	5910	5910	0
313	20241007	140100	10313980	5910	5910	5910	5910	4
314	20241007	140000	10290340	5910	5910	5910	5910	0
315	20241007	135900	10290340	5910	5910	5910	5910	20
316	20241007	135800	10172140	5910	5910	5910	5910	12
317	20241007	135700	10101220	5910	5910	5910	5910	0
318	20241007	135600	10101220	5910	5910	5910	5910	0
319	20241007	135500	10101220	5910	5910	5910	5910	0
320	20241007	135400	10101220	5910	5910	5910	5910	0
321	20241007	135300	10101220	5910	5910	5910	5910	0
322	20241007	135200	10101220	5910	5910	5910	5910	0
323	20241007	135100	10101220	5910	5910	5910	5910	0
324	20241007	135000	10101220	5910	5910	5910	5910	0
325	20241007	134900	10101220	5910	5910	5910	5910	0
326	20241007	134800	10101220	5910	5910	5910	5910	0
327	20241007	134700	10101220	5910	5910	5910	5910	0
328	20241007	134600	10101220	5910	5910	5910	5910	50
329	20241007	134500	9805720	5910	5910	5910	5910	0
330	20241007	134400	9805720	5910	5910	5910	5910	0
331	20241007	134300	9805720	5910	5910	5910	5910	0
332	20241007	134200	9805720	5910	5910	5910	5910	0
333	20241007	134100	9805720	5910	5910	5910	5910	0
334	20241007	134000	9805720	5910	5910	5910	5910	0
335	20241007	133900	9805720	5910	5910	5910	5910	0
336	20241007	133800	9805720	5910	5910	5910	5910	1
337	20241007	133700	9799810	5910	5910	5910	5910	0
338	20241007	133600	9799810	5910	5910	5910	5910	0
339	20241007	133500	9799810	5910	5910	5910	5910	0
340	20241007	133400	9799810	5910	5910	5910	5910	0
341	20241007	133300	9799810	5910	5900	5910	5900	56
342	20241007	133200	9469130	5910	5910	5910	5910	0
343	20241007	133100	9469130	5910	5910	5910	5910	0
344	20241007	133000	9469130	5910	5910	5910	5910	10
345	20241007	132900	9410030	5910	5910	5910	5910	0
346	20241007	132800	9410030	5910	5910	5910	5910	40
347	20241007	132700	9173630	5910	5910	5910	5910	0
348	20241007	132600	9173630	5910	5910	5910	5910	0
349	20241007	132500	9173630	5910	5910	5910	5910	0
350	20241007	132400	9173630	5910	5910	5910	5910	0
351	20241007	132300	9173630	5910	5910	5910	5910	0
352	20241007	132200	9173630	5910	5910	5910	5910	0
353	20241007	132100	9173630	5910	5910	5910	5910	0
354	20241007	132000	9173630	5910	5910	5910	5910	0
355	20241007	131900	9173630	5910	5910	5910	5910	0
356	20241007	131800	9173630	5910	5910	5910	5910	0
357	20241007	131700	9173630	5910	5910	5910	5910	0
358	20241007	131600	9173630	5910	5910	5910	5910	1
359	20241007	131500	9167720	5900	5900	5900	5900	0
360	20241007	131400	9167720	5900	5900	5900	5900	0
361	20241007	131300	9167720	5900	5900	5900	5900	0
362	20241007	131200	9167720	5900	5900	5900	5900	0
363	20241007	131100	9167720	5900	5900	5900	5900	0
364	20241007	131000	9167720	5900	5900	5900	5900	0
365	20241007	130900	9167720	5900	5900	5900	5900	0
366	20241007	130800	9167720	5900	5900	5900	5900	0
367	20241007	130700	9167720	5900	5900	5900	5900	2
368	20241007	130600	9155920	5900	5900	5900	5900	0
369	20241007	130500	9155920	5900	5900	5900	5900	0
370	20241007	130400	9155920	5900	5900	5900	5900	0
371	20241007	130300	9155920	5900	5900	5900	5900	0
372	20241007	130200	9155920	5900	5910	5910	5900	284
373	20241007	130100	7479040	5920	5920	5920	5920	0
374	20241007	130000	7479040	5920	5920	5920	5920	0
375	20241007	125900	7479040	5920	5920	5920	5920	0
376	20241007	125800	7479040	5920	5920	5920	5920	0
377	20241007	125700	7479040	5920	5920	5920	5920	0
378	20241007	125600	7479040	5920	5910	5920	5910	2
379	20241007	125500	7467210	5920	5920	5920	5920	0
380	20241007	125400	7467210	5920	5920	5920	5920	0
381	20241007	125300	7467210	5920	5920	5920	5920	0
382	20241007	125200	7467210	5920	5920	5920	5920	0
383	20241007	125100	7467210	5920	5920	5920	5920	0
384	20241007	125000	7467210	5920	5920	5920	5920	0
385	20241007	124900	7467210	5920	5920	5920	5920	0
386	20241007	124800	7467210	5920	5920	5920	5920	14
387	20241007	124700	7384330	5920	5920	5920	5920	120
388	20241007	124600	6673930	5920	5920	5920	5920	0
389	20241007	124500	6673930	5920	5920	5920	5920	0
390	20241007	124400	6673930	5920	5920	5920	5920	0
391	20241007	124300	6673930	5920	5920	5920	5920	0
392	20241007	124200	6673930	5920	5920	5920	5920	0
393	20241007	124100	6673930	5920	5920	5920	5920	0
394	20241007	124000	6673930	5920	5920	5920	5920	0
395	20241007	123900	6673930	5920	5920	5920	5920	0
396	20241007	123800	6673930	5920	5920	5920	5920	18
397	20241007	123700	6567370	5920	5920	5920	5920	0
398	20241007	123600	6567370	5920	5920	5920	5920	0
399	20241007	123500	6567370	5920	5920	5920	5920	0
400	20241007	123400	6567370	5920	5920	5920	5920	0
401	20241007	123300	6567370	5920	5920	5920	5920	0
402	20241007	123200	6567370	5920	5920	5920	5920	0
403	20241007	123100	6567370	5920	5920	5920	5920	0
404	20241007	123000	6567370	5920	5920	5920	5920	0
405	20241007	122900	6567370	5920	5920	5920	5920	0
406	20241007	122800	6567370	5920	5920	5920	5920	0
407	20241007	122700	6567370	5920	5920	5920	5920	0
408	20241007	122600	6567370	5920	5920	5920	5920	0
409	20241007	122500	6567370	5920	5920	5920	5920	0
410	20241007	122400	6567370	5920	5920	5920	5920	63
411	20241007	122300	6194410	5920	5920	5920	5920	0
412	20241007	122200	6194410	5920	5920	5920	5920	0
413	20241007	122100	6194410	5920	5920	5920	5920	0
414	20241007	122000	6194410	5920	5920	5920	5920	0
415	20241007	121900	6194410	5920	5920	5920	5920	0
416	20241007	121800	6194410	5920	5920	5920	5920	1
417	20241007	121700	6188490	5920	5920	5920	5920	82
418	20241007	121600	5703050	5920	5920	5920	5920	0
419	20241007	121500	5703050	5920	5920	5920	5920	0
420	20241007	121400	5703050	5920	5920	5920	5920	0
421	20241007	121300	5703050	5920	5920	5920	5920	1
422	20241007	121200	5697130	5920	5920	5920	5920	0
423	20241007	121100	5697130	5920	5920	5920	5920	0
424	20241007	121000	5697130	5920	5920	5920	5920	0
425	20241007	120900	5697130	5920	5920	5920	5920	0
426	20241007	120800	5697130	5920	5920	5920	5920	0
427	20241007	120700	5697130	5920	5920	5920	5920	0
428	20241007	120600	5697130	5920	5920	5920	5920	0
429	20241007	120500	5697130	5920	5920	5920	5920	0
430	20241007	120400	5697130	5920	5920	5920	5920	0
431	20241007	120300	5697130	5920	5920	5920	5920	0
432	20241007	120200	5697130	5920	5920	5920	5920	0
433	20241007	120100	5697130	5920	5920	5920	5920	0
434	20241007	120000	5697130	5920	5920	5920	5920	0
435	20241007	115900	5697130	5920	5920	5920	5920	0
436	20241007	115800	5697130	5920	5920	5920	5920	0
437	20241007	115700	5697130	5920	5920	5920	5920	0
438	20241007	115600	5697130	5920	5920	5920	5920	0
439	20241007	115500	5697130	5920	5920	5920	5920	0
440	20241007	115400	5697130	5920	5920	5920	5920	0
441	20241007	115300	5697130	5920	5920	5920	5920	0
442	20241007	115200	5697130	5920	5920	5920	5920	0
443	20241007	115100	5697130	5920	5920	5920	5920	0
444	20241007	115000	5697130	5920	5920	5920	5920	0
445	20241007	114900	5697130	5920	5920	5920	5920	0
446	20241007	114800	5697130	5920	5920	5920	5920	0
447	20241007	114700	5697130	5920	5920	5920	5920	0
448	20241007	114600	5697130	5920	5920	5920	5920	0
449	20241007	114500	5697130	5920	5920	5920	5920	12
450	20241007	114400	5626090	5930	5930	5930	5930	0
451	20241007	114300	5626090	5930	5930	5930	5930	0
452	20241007	114200	5626090	5930	5930	5930	5930	1
453	20241007	114100	5620160	5930	5930	5930	5930	0
454	20241007	114000	5620160	5930	5930	5930	5930	0
455	20241007	113900	5620160	5930	5930	5930	5930	0
456	20241007	113800	5620160	5930	5930	5930	5930	13
457	20241007	113700	5543070	5920	5920	5920	5920	0
458	20241007	113600	5543070	5920	5920	5920	5920	0
459	20241007	113500	5543070	5920	5920	5920	5920	0
460	20241007	113400	5543070	5920	5920	5920	5920	0
461	20241007	113300	5543070	5920	5920	5920	5920	0
462	20241007	113200	5543070	5920	5920	5920	5920	0
463	20241007	113100	5543070	5920	5920	5920	5920	0
464	20241007	113000	5543070	5920	5920	5920	5920	0
465	20241007	112900	5543070	5920	5920	5920	5920	0
466	20241007	112800	5543070	5920	5920	5920	5920	0
467	20241007	112700	5543070	5920	5920	5920	5920	0
468	20241007	112600	5543070	5920	5920	5920	5920	0
469	20241007	112500	5543070	5920	5920	5920	5920	0
470	20241007	112400	5543070	5920	5920	5920	5920	0
471	20241007	112300	5543070	5920	5920	5920	5920	18
472	20241007	112200	5436510	5910	5910	5910	5910	0
473	20241007	112100	5436510	5910	5910	5910	5910	0
474	20241007	112000	5436510	5910	5910	5910	5910	0
475	20241007	111900	5436510	5910	5910	5910	5910	0
476	20241007	111800	5436510	5910	5910	5910	5910	0
477	20241007	111700	5436510	5910	5910	5910	5910	0
478	20241007	111600	5436510	5910	5910	5910	5910	0
479	20241007	111500	5436510	5910	5910	5910	5910	28
480	20241007	111400	5271030	5910	5910	5910	5910	0
481	20241007	111300	5271030	5910	5910	5910	5910	0
482	20241007	111200	5271030	5910	5910	5910	5910	0
483	20241007	111100	5271030	5910	5910	5910	5910	0
484	20241007	111000	5271030	5910	5910	5910	5910	0
485	20241007	110900	5271030	5910	5910	5910	5910	0
486	20241007	110800	5271030	5910	5910	5910	5910	0
487	20241007	110700	5271030	5910	5910	5910	5910	0
488	20241007	110600	5271030	5910	5900	5910	5900	2
489	20241007	110500	5259220	5900	5900	5900	5900	0
490	20241007	110400	5259220	5900	5900	5900	5900	0
491	20241007	110300	5259220	5900	5900	5900	5900	0
492	20241007	110200	5259220	5900	5900	5900	5900	0
493	20241007	110100	5259220	5900	5900	5900	5900	0
494	20241007	110000	5259220	5900	5900	5900	5900	0
495	20241007	105900	5259220	5900	5900	5900	5900	0
496	20241007	105800	5259220	5900	5910	5910	5900	166
497	20241007	105700	4279110	5910	5900	5910	5900	40
498	20241007	105600	4042910	5910	5910	5910	5910	0
499	20241007	105500	4042910	5910	5910	5910	5910	0
500	20241007	105400	4042910	5910	5910	5910	5910	3
501	20241007	105300	4025180	5910	5910	5910	5910	0
502	20241007	105200	4025180	5910	5910	5910	5910	19
503	20241007	105100	3912890	5920	5920	5920	5920	0
504	20241007	105000	3912890	5920	5920	5920	5920	11
505	20241007	104900	3847770	5950	5950	5950	5950	0
506	20241007	104800	3847770	5950	5950	5950	5950	0
507	20241007	104700	3847770	5950	5950	5950	5950	0
508	20241007	104600	3847770	5950	5950	5950	5950	0
509	20241007	104500	3847770	5950	5950	5950	5950	0
510	20241007	104400	3847770	5950	5950	5950	5950	0
511	20241007	104300	3847770	5950	5950	5950	5950	0
512	20241007	104200	3847770	5950	5950	5950	5950	200
513	20241007	104100	2657770	5950	5950	5950	5950	0
514	20241007	104000	2657770	5950	5950	5950	5950	0
515	20241007	103900	2657770	5950	5950	5950	5950	75
516	20241007	103800	2211520	5950	5950	5950	5950	18
517	20241007	103700	2104420	5950	5950	5950	5950	0
518	20241007	103600	2104420	5950	5950	5950	5950	0
519	20241007	103500	2104420	5950	5950	5950	5950	0
520	20241007	103400	2104420	5950	5950	5950	5950	0
521	20241007	103300	2104420	5950	5950	5950	5950	0
522	20241007	103200	2104420	5950	5950	5950	5950	0
523	20241007	103100	2104420	5950	5950	5950	5950	0
524	20241007	103000	2104420	5950	5950	5950	5950	0
525	20241007	102900	2104420	5950	5950	5950	5950	0
526	20241007	102800	2104420	5950	5950	5950	5950	22
527	20241007	102700	1973520	5960	5960	5960	5960	0
528	20241007	102600	1973520	5960	5960	5960	5960	0
529	20241007	102500	1973520	5960	5960	5960	5960	0
530	20241007	102400	1973520	5960	5960	5960	5960	1
531	20241007	102300	1967560	5960	5960	5960	5960	0
532	20241007	102200	1967560	5960	5960	5960	5960	0
533	20241007	102100	1967560	5960	5960	5960	5960	0
534	20241007	102000	1967560	5960	5960	5960	5960	0
535	20241007	101900	1967560	5960	5960	5960	5960	0
536	20241007	101800	1967560	5960	5960	5960	5960	0
537	20241007	101700	1967560	5960	5960	5960	5960	0
538	20241007	101600	1967560	5960	5960	5960	5960	0
539	20241007	101500	1967560	5960	5960	5960	5960	0
540	20241007	101400	1967560	5960	5960	5960	5960	1
541	20241007	101300	1961600	5960	5960	5960	5960	0
542	20241007	101200	1961600	5960	5960	5960	5960	0
543	20241007	101100	1961600	5960	5960	5960	5960	0
544	20241007	101000	1961600	5960	5960	5960	5960	0
545	20241007	100900	1961600	5960	5960	5960	5960	0
546	20241007	100800	1961600	5960	5960	5960	5960	0
547	20241007	100700	1961600	5960	5960	5960	5960	5
548	20241007	100600	1931800	5950	5950	5950	5950	0
549	20241007	100500	1931800	5950	5950	5950	5950	0
550	20241007	100400	1931800	5950	5950	5950	5950	0
551	20241007	100300	1931800	5950	5950	5950	5950	0
552	20241007	100200	1931800	5950	5950	5950	5950	0
553	20241007	100100	1931800	5950	5950	5950	5950	0
554	20241007	100000	1931800	5950	5950	5950	5950	0
555	20241007	095900	1931800	5950	5950	5950	5950	0
556	20241007	095800	1931800	5950	5950	5950	5950	0
557	20241007	095700	1931800	5950	5950	5950	5950	0
558	20241007	095600	1931800	5950	5950	5950	5950	0
559	20241007	095500	1931800	5950	5950	5950	5950	0
560	20241007	095400	1931800	5950	5950	5950	5950	0
561	20241007	095300	1931800	5950	5950	5950	5950	0
562	20241007	095200	1931800	5950	5950	5950	5950	0
563	20241007	095100	1931800	5950	5950	5950	5950	0
564	20241007	095000	1931800	5950	5950	5950	5950	0
565	20241007	094900	1931800	5950	5950	5950	5950	0
566	20241007	094800	1931800	5950	5950	5950	5950	18
567	20241007	094700	1824700	5950	5950	5950	5950	0
568	20241007	094600	1824700	5950	5950	5950	5950	0
569	20241007	094500	1824700	5950	5950	5950	5950	0
570	20241007	094400	1824700	5950	5950	5950	5950	0
571	20241007	094300	1824700	5950	5950	5950	5950	0
572	20241007	094200	1824700	5950	5950	5950	5950	0
573	20241007	094100	1824700	5950	5950	5950	5950	0
574	20241007	094000	1824700	5950	5950	5950	5950	0
575	20241007	093900	1824700	5950	5950	5950	5950	0
576	20241007	093800	1824700	5950	5950	5950	5950	43
577	20241007	093700	1568850	5960	5960	5960	5960	28
578	20241007	093600	1401970	5960	5960	5960	5960	0
579	20241007	093500	1401970	5960	5960	5960	5960	0
580	20241007	093400	1401970	5960	5960	5960	5960	0
581	20241007	093300	1401970	5960	5960	5960	5960	0
582	20241007	093200	1401970	5960	5960	5960	5960	0
583	20241007	093100	1401970	5960	5960	5960	5960	2
584	20241007	093000	1390050	5960	5960	5960	5960	2
585	20241007	092900	1378130	5980	5980	5980	5980	0
586	20241007	092800	1378130	5980	5980	5980	5980	159
587	20241007	092700	427310	6000	5980	6000	5980	17
588	20241007	092600	325330	6000	6000	6000	6000	0
589	20241007	092500	325330	6000	6000	6000	6000	0
590	20241007	092400	325330	6000	6000	6000	6000	0
591	20241007	092300	325330	6000	6000	6000	6000	0
592	20241007	092200	325330	6000	6000	6000	6000	0
593	20241007	092100	325330	6000	6000	6000	6000	0
594	20241007	092000	325330	6000	6000	6000	6000	0
595	20241007	091900	325330	6000	6000	6000	6000	0
596	20241007	091800	325330	6000	6000	6000	6000	19
597	20241007	091700	211330	6040	6040	6040	6040	0
598	20241007	091600	211330	6040	6040	6040	6040	0
599	20241007	091500	211330	6040	6040	6040	6040	0
600	20241007	091400	211330	6040	6040	6040	6040	0
601	20241007	091300	211330	6040	6040	6040	6040	0
602	20241007	091200	211330	6040	6040	6040	6040	0
603	20241007	091100	211330	6040	6040	6040	6040	0
604	20241007	091000	211330	6040	6040	6040	6040	0
605	20241007	090900	211330	6040	6040	6040	6040	0
606	20241007	090800	211330	6040	6040	6040	6040	0
607	20241007	090700	211330	6040	6040	6040	6040	0
608	20241007	090600	211330	6040	6040	6040	6040	8
609	20241007	090500	163010	6040	6030	6040	6030	26
610	20241007	090400	5980	5980	5980	5980	5980	0
611	20241007	090300	5980	5980	5980	5980	5980	0
612	20241007	090200	5980	5980	5980	5980	5980	1
613	20241007	090100	0	5950	5950	5950	5950	0
614	20241007	090000	0	5950	5950	5950	5950	0