KissMeData/023600/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191200	8481360	9380	9380	9380	9380	4
3	20241007	191100	8481360	9380	9380	9380	9380	0
4	20241007	191000	8481360	9380	9380	9380	9380	0
5	20241007	190900	8481360	9380	9380	9380	9380	0
6	20241007	190800	8481360	9380	9380	9380	9380	0
7	20241007	190700	8481360	9380	9380	9380	9380	0
8	20241007	190600	8481360	9380	9380	9380	9380	0
9	20241007	190500	8481360	9380	9380	9380	9380	0
10	20241007	190400	8481360	9380	9380	9380	9380	0
11	20241007	190300	8481360	9380	9380	9380	9380	0
12	20241007	190200	8481360	9380	9380	9380	9380	0
13	20241007	190100	8481360	9380	9380	9380	9380	0
14	20241007	190000	8481360	9380	9380	9380	9380	0
15	20241007	185900	8481360	9380	9380	9380	9380	0
16	20241007	185800	8481360	9380	9380	9380	9380	0
17	20241007	185700	8481360	9380	9380	9380	9380	0
18	20241007	185600	8481360	9380	9380	9380	9380	0
19	20241007	185500	8481360	9380	9380	9380	9380	0
20	20241007	185400	8481360	9380	9380	9380	9380	0
21	20241007	185300	8481360	9380	9380	9380	9380	0
22	20241007	185200	8481360	9380	9380	9380	9380	0
23	20241007	185100	8481360	9380	9380	9380	9380	0
24	20241007	185000	8481360	9380	9380	9380	9380	0
25	20241007	184900	8481360	9380	9380	9380	9380	0
26	20241007	184800	8481360	9380	9380	9380	9380	0
27	20241007	184700	8481360	9380	9380	9380	9380	0
28	20241007	184600	8481360	9380	9380	9380	9380	0
29	20241007	184500	8481360	9380	9380	9380	9380	0
30	20241007	184400	8481360	9380	9380	9380	9380	0
31	20241007	184300	8481360	9380	9380	9380	9380	0
32	20241007	184200	8481360	9380	9380	9380	9380	4
33	20241007	184100	8481360	9380	9380	9380	9380	0
34	20241007	184000	8481360	9380	9380	9380	9380	0
35	20241007	183900	8481360	9380	9380	9380	9380	0
36	20241007	183800	8481360	9380	9380	9380	9380	0
37	20241007	183700	8481360	9380	9380	9380	9380	0
38	20241007	183600	8481360	9380	9380	9380	9380	0
39	20241007	183500	8481360	9380	9380	9380	9380	0
40	20241007	183400	8481360	9380	9380	9380	9380	0
41	20241007	183300	8481360	9380	9380	9380	9380	0
42	20241007	183200	8481360	9380	9380	9380	9380	0
43	20241007	183100	8481360	9380	9380	9380	9380	0
44	20241007	183000	8481360	9380	9380	9380	9380	0
45	20241007	182900	8481360	9380	9380	9380	9380	0
46	20241007	182800	8481360	9380	9380	9380	9380	0
47	20241007	182700	8481360	9380	9380	9380	9380	0
48	20241007	182600	8481360	9380	9380	9380	9380	0
49	20241007	182500	8481360	9380	9380	9380	9380	0
50	20241007	182400	8481360	9380	9380	9380	9380	0
51	20241007	182300	8481360	9380	9380	9380	9380	0
52	20241007	182200	8481360	9380	9380	9380	9380	0
53	20241007	182100	8481360	9380	9380	9380	9380	0
54	20241007	182000	8481360	9380	9380	9380	9380	0
55	20241007	181900	8481360	9380	9380	9380	9380	0
56	20241007	181800	8481360	9380	9380	9380	9380	0
57	20241007	181700	8481360	9380	9380	9380	9380	0
58	20241007	181600	8481360	9380	9380	9380	9380	0
59	20241007	181500	8481360	9380	9380	9380	9380	0
60	20241007	181400	8481360	9380	9380	9380	9380	0
61	20241007	181300	8481360	9380	9380	9380	9380	0
62	20241007	181200	8481360	9380	9380	9380	9380	4
63	20241007	181100	8481360	9380	9380	9380	9380	0
64	20241007	181000	8481360	9380	9380	9380	9380	0
65	20241007	180900	8481360	9380	9380	9380	9380	0
66	20241007	180800	8481360	9380	9380	9380	9380	0
67	20241007	180700	8481360	9380	9380	9380	9380	0
68	20241007	180600	8481360	9380	9380	9380	9380	0
69	20241007	180500	8481360	9380	9380	9380	9380	0
70	20241007	180400	8481360	9380	9380	9380	9380	0
71	20241007	180300	8481360	9380	9380	9380	9380	0
72	20241007	180200	8481360	9380	9380	9380	9380	0
73	20241007	180100	8481360	9380	9380	9380	9380	0
74	20241007	180000	8481360	9380	9380	9380	9380	0
75	20241007	175900	8481360	9380	9380	9380	9380	0
76	20241007	175800	8481360	9380	9380	9380	9380	0
77	20241007	175700	8481360	9380	9380	9380	9380	0
78	20241007	175600	8481360	9380	9380	9380	9380	0
79	20241007	175500	8481360	9380	9380	9380	9380	0
80	20241007	175400	8481360	9380	9380	9380	9380	0
81	20241007	175300	8481360	9380	9380	9380	9380	0
82	20241007	175200	8481360	9380	9380	9380	9380	0
83	20241007	175100	8481360	9380	9380	9380	9380	0
84	20241007	175000	8481360	9380	9380	9380	9380	0
85	20241007	174900	8481360	9380	9380	9380	9380	0
86	20241007	174800	8481360	9380	9380	9380	9380	0
87	20241007	174700	8481360	9380	9380	9380	9380	0
88	20241007	174600	8481360	9380	9380	9380	9380	0
89	20241007	174500	8481360	9380	9380	9380	9380	0
90	20241007	174400	8481360	9380	9380	9380	9380	0
91	20241007	174300	8481360	9380	9380	9380	9380	0
92	20241007	174200	8481360	9380	9380	9380	9380	4
93	20241007	174100	8481360	9380	9380	9380	9380	0
94	20241007	174000	8481360	9380	9380	9380	9380	0
95	20241007	173900	8481360	9380	9380	9380	9380	0
96	20241007	173800	8481360	9380	9380	9380	9380	0
97	20241007	173700	8481360	9380	9380	9380	9380	0
98	20241007	173600	8481360	9380	9380	9380	9380	0
99	20241007	173500	8481360	9380	9380	9380	9380	0
100	20241007	173400	8481360	9380	9380	9380	9380	0
101	20241007	173300	8481360	9380	9380	9380	9380	0
102	20241007	173200	8481360	9380	9380	9380	9380	0
103	20241007	173100	8481360	9380	9380	9380	9380	0
104	20241007	173000	8481360	9380	9380	9380	9380	0
105	20241007	172900	8481360	9380	9380	9380	9380	0
106	20241007	172800	8481360	9380	9380	9380	9380	0
107	20241007	172700	8481360	9380	9380	9380	9380	0
108	20241007	172600	8481360	9380	9380	9380	9380	0
109	20241007	172500	8481360	9380	9380	9380	9380	0
110	20241007	172400	8481360	9380	9380	9380	9380	0
111	20241007	172300	8481360	9380	9380	9380	9380	0
112	20241007	172200	8481360	9380	9380	9380	9380	0
113	20241007	172100	8481360	9380	9380	9380	9380	0
114	20241007	172000	8481360	9380	9380	9380	9380	0
115	20241007	171900	8481360	9380	9380	9380	9380	0
116	20241007	171800	8481360	9380	9380	9380	9380	0
117	20241007	171700	8481360	9380	9380	9380	9380	0
118	20241007	171600	8481360	9380	9380	9380	9380	0
119	20241007	171500	8481360	9380	9380	9380	9380	0
120	20241007	171400	8481360	9380	9380	9380	9380	0
121	20241007	171300	8481360	9380	9380	9380	9380	0
122	20241007	171200	8481360	9380	9380	9380	9380	4
123	20241007	171100	8481360	9380	9380	9380	9380	0
124	20241007	171000	8481360	9380	9380	9380	9380	0
125	20241007	170900	8481360	9380	9380	9380	9380	0
126	20241007	170800	8481360	9380	9380	9380	9380	0
127	20241007	170700	8481360	9380	9380	9380	9380	0
128	20241007	170600	8481360	9380	9380	9380	9380	0
129	20241007	170500	8481360	9380	9380	9380	9380	0
130	20241007	170400	8481360	9380	9380	9380	9380	0
131	20241007	170300	8481360	9380	9380	9380	9380	0
132	20241007	170200	8481360	9380	9380	9380	9380	0
133	20241007	170100	8481360	9380	9380	9380	9380	0
134	20241007	170000	8481360	9380	9380	9380	9380	0
135	20241007	165900	8481360	9380	9380	9380	9380	0
136	20241007	165800	8481360	9380	9380	9380	9380	0
137	20241007	165700	8481360	9380	9380	9380	9380	0
138	20241007	165600	8481360	9380	9380	9380	9380	0
139	20241007	165500	8481360	9380	9380	9380	9380	0
140	20241007	165400	8481360	9380	9380	9380	9380	0
141	20241007	165300	8481360	9380	9380	9380	9380	0
142	20241007	165200	8481360	9380	9380	9380	9380	0
143	20241007	165100	8481360	9380	9380	9380	9380	0
144	20241007	165000	8481360	9380	9380	9380	9380	0
145	20241007	164900	8481360	9380	9380	9380	9380	0
146	20241007	164800	8481360	9380	9380	9380	9380	0
147	20241007	164700	8481360	9380	9380	9380	9380	0
148	20241007	164600	8481360	9380	9380	9380	9380	0
149	20241007	164500	8481360	9380	9380	9380	9380	0
150	20241007	164400	8481360	9380	9380	9380	9380	0
151	20241007	164300	8481360	9380	9380	9380	9380	0
152	20241007	164200	8481360	9380	9380	9380	9380	4
153	20241007	164100	8481360	9380	9380	9380	9380	0
154	20241007	164000	8481360	9380	9380	9380	9380	0
155	20241007	163900	8481360	9380	9380	9380	9380	0
156	20241007	163800	8481360	9380	9380	9380	9380	0
157	20241007	163700	8481360	9380	9380	9380	9380	0
158	20241007	163600	8481360	9380	9380	9380	9380	0
159	20241007	163500	8481360	9380	9380	9380	9380	0
160	20241007	163400	8481360	9380	9380	9380	9380	0
161	20241007	163300	8481360	9380	9380	9380	9380	0
162	20241007	163200	8481360	9380	9380	9380	9380	0
163	20241007	163100	8481360	9380	9380	9380	9380	0
164	20241007	163000	8481360	9380	9380	9380	9380	0
165	20241007	162900	8481360	9380	9380	9380	9380	0
166	20241007	162800	8481360	9380	9380	9380	9380	0
167	20241007	162700	8481360	9380	9380	9380	9380	0
168	20241007	162600	8481360	9380	9380	9380	9380	0
169	20241007	162500	8481360	9380	9380	9380	9380	0
170	20241007	162400	8481360	9380	9380	9380	9380	0
171	20241007	162300	8481360	9380	9380	9380	9380	0
172	20241007	162200	8481360	9380	9380	9380	9380	0
173	20241007	162100	8481360	9380	9380	9380	9380	0
174	20241007	162000	8481360	9380	9380	9380	9380	0
175	20241007	161900	8481360	9380	9380	9380	9380	0
176	20241007	161800	8481360	9380	9380	9380	9380	0
177	20241007	161700	8481360	9380	9380	9380	9380	0
178	20241007	161600	8481360	9380	9380	9380	9380	0
179	20241007	161500	8481360	9380	9380	9380	9380	0
180	20241007	161400	8481360	9380	9380	9380	9380	0
181	20241007	161300	8481360	9380	9380	9380	9380	0
182	20241007	161200	8481360	9380	9380	9380	9380	4
183	20241007	161100	8481360	9380	9380	9380	9380	0
184	20241007	161000	8481360	9380	9380	9380	9380	0
185	20241007	160900	8481360	9380	9380	9380	9380	0
186	20241007	160800	8481360	9380	9380	9380	9380	0
187	20241007	160700	8481360	9380	9380	9380	9380	0
188	20241007	160600	8481360	9380	9380	9380	9380	0
189	20241007	160500	8481360	9380	9380	9380	9380	0
190	20241007	160400	8481360	9380	9380	9380	9380	0
191	20241007	160300	8481360	9380	9380	9380	9380	0
192	20241007	160200	8481360	9380	9380	9380	9380	0
193	20241007	160100	8481360	9380	9380	9380	9380	0
194	20241007	160000	8481360	9380	9380	9380	9380	0
195	20241007	155900	8481360	9380	9380	9380	9380	0
196	20241007	155800	8481360	9380	9380	9380	9380	0
197	20241007	155700	8481360	9380	9380	9380	9380	0
198	20241007	155600	8481360	9380	9380	9380	9380	0
199	20241007	155500	8481360	9380	9380	9380	9380	0
200	20241007	155400	8481360	9380	9380	9380	9380	0
201	20241007	155300	8481360	9380	9380	9380	9380	0
202	20241007	155200	8481360	9380	9380	9380	9380	0
203	20241007	155100	8481360	9380	9380	9380	9380	0
204	20241007	155000	8481360	9380	9380	9380	9380	0
205	20241007	154900	8481360	9380	9380	9380	9380	0
206	20241007	154800	8481360	9380	9380	9380	9380	0
207	20241007	154700	8481360	9380	9380	9380	9380	0
208	20241007	154600	8481360	9380	9380	9380	9380	0
209	20241007	154500	8481360	9380	9380	9380	9380	0
210	20241007	154400	8481360	9380	9380	9380	9380	0
211	20241007	154300	8481360	9380	9380	9380	9380	0
212	20241007	154200	8481360	9380	9380	9380	9380	4
213	20241007	154100	8481360	9380	9380	9380	9380	0
214	20241007	154000	8481360	9380	9380	9380	9380	0
215	20241007	153900	8481360	9380	9380	9380	9380	0
216	20241007	153800	8481360	9380	9380	9380	9380	0
217	20241007	153700	8481360	9380	9380	9380	9380	0
218	20241007	153600	8481360	9380	9380	9380	9380	0
219	20241007	153500	8481360	9380	9380	9380	9380	0
220	20241007	153400	8481360	9380	9380	9380	9380	0
221	20241007	153300	8481360	9380	9380	9380	9380	0
222	20241007	153200	8481360	9380	9380	9380	9380	0
223	20241007	153100	8481360	9380	9380	9380	9380	0
224	20241007	153000	8481360	9380	9380	9380	9380	4
225	20241007	152900	8443840	9380	9380	9380	9380	0
226	20241007	152800	8443840	9380	9380	9380	9380	0
227	20241007	152700	8443840	9380	9380	9380	9380	0
228	20241007	152600	8443840	9380	9380	9380	9380	0
229	20241007	152500	8443840	9380	9380	9380	9380	0
230	20241007	152400	8443840	9380	9380	9380	9380	0
231	20241007	152300	8443840	9380	9380	9380	9380	0
232	20241007	152200	8443840	9380	9380	9380	9380	0
233	20241007	152100	8443840	9380	9380	9380	9380	0
234	20241007	152000	8443840	9380	9380	9380	9380	0
235	20241007	151900	8443840	9380	9370	9380	9370	28
236	20241007	151800	8181460	9380	9340	9380	9340	520
237	20241007	151700	3324540	9340	9340	9340	9340	20
238	20241007	151600	3137740	9370	9370	9370	9370	0
239	20241007	151500	3137740	9370	9370	9370	9370	20
240	20241007	151400	2950340	9330	9330	9330	9330	2
241	20241007	151300	2931680	9330	9340	9340	9330	49
242	20241007	151200	2474100	9340	9340	9340	9340	0
243	20241007	151100	2474100	9340	9340	9340	9340	0
244	20241007	151000	2474100	9340	9340	9340	9340	0
245	20241007	150900	2474100	9340	9340	9340	9340	0
246	20241007	150800	2474100	9340	9370	9370	9340	33
247	20241007	150700	2164970	9370	9370	9370	9370	0
248	20241007	150600	2164970	9370	9370	9370	9370	0
249	20241007	150500	2164970	9370	9370	9370	9370	0
250	20241007	150400	2164970	9370	9370	9370	9370	1
251	20241007	150300	2155600	9370	9370	9370	9370	0
252	20241007	150200	2155600	9370	9370	9370	9370	0
253	20241007	150100	2155600	9370	9370	9370	9370	0
254	20241007	150000	2155600	9370	9370	9370	9370	0
255	20241007	145900	2155600	9370	9370	9370	9370	0
256	20241007	145800	2155600	9370	9370	9370	9370	4
257	20241007	145700	2118120	9350	9350	9350	9350	0
258	20241007	145600	2118120	9350	9350	9350	9350	0
259	20241007	145500	2118120	9350	9350	9350	9350	50
260	20241007	145400	1650620	9350	9350	9350	9350	0
261	20241007	145300	1650620	9350	9350	9350	9350	0
262	20241007	145200	1650620	9350	9350	9350	9350	0
263	20241007	145100	1650620	9350	9350	9350	9350	0
264	20241007	145000	1650620	9350	9350	9350	9350	0
265	20241007	144900	1650620	9350	9350	9350	9350	0
266	20241007	144800	1650620	9350	9350	9350	9350	0
267	20241007	144700	1650620	9350	9350	9350	9350	0
268	20241007	144600	1650620	9350	9350	9350	9350	0
269	20241007	144500	1650620	9350	9350	9350	9350	0
270	20241007	144400	1650620	9350	9350	9350	9350	0
271	20241007	144300	1650620	9350	9350	9350	9350	0
272	20241007	144200	1650620	9350	9350	9350	9350	0
273	20241007	144100	1650620	9350	9350	9350	9350	0
274	20241007	144000	1650620	9350	9350	9350	9350	24
275	20241007	143900	1426220	9380	9380	9380	9380	0
276	20241007	143800	1426220	9380	9380	9380	9380	0
277	20241007	143700	1426220	9380	9380	9380	9380	0
278	20241007	143600	1426220	9380	9380	9380	9380	0
279	20241007	143500	1426220	9380	9380	9380	9380	5
280	20241007	143400	1379320	9350	9350	9350	9350	0
281	20241007	143300	1379320	9350	9350	9350	9350	0
282	20241007	143200	1379320	9350	9350	9350	9350	0
283	20241007	143100	1379320	9350	9350	9350	9350	0
284	20241007	143000	1379320	9350	9350	9350	9350	0
285	20241007	142900	1379320	9350	9350	9350	9350	0
286	20241007	142800	1379320	9350	9350	9350	9350	0
287	20241007	142700	1379320	9350	9350	9350	9350	0
288	20241007	142600	1379320	9350	9350	9350	9350	0
289	20241007	142500	1379320	9350	9350	9350	9350	0
290	20241007	142400	1379320	9350	9350	9350	9350	0
291	20241007	142300	1379320	9350	9350	9350	9350	0
292	20241007	142200	1379320	9350	9350	9350	9350	0
293	20241007	142100	1379320	9350	9350	9350	9350	0
294	20241007	142000	1379320	9350	9350	9350	9350	0
295	20241007	141900	1379320	9350	9350	9350	9350	1
296	20241007	141800	1369970	9390	9390	9390	9390	0
297	20241007	141700	1369970	9390	9390	9390	9390	0
298	20241007	141600	1369970	9390	9390	9390	9390	0
299	20241007	141500	1369970	9390	9390	9390	9390	0
300	20241007	141400	1369970	9390	9390	9390	9390	0
301	20241007	141300	1369970	9390	9390	9390	9390	0
302	20241007	141200	1369970	9390	9390	9390	9390	0
303	20241007	141100	1369970	9390	9390	9390	9390	0
304	20241007	141000	1369970	9390	9390	9390	9390	0
305	20241007	140900	1369970	9390	9390	9390	9390	0
306	20241007	140800	1369970	9390	9390	9390	9390	0
307	20241007	140700	1369970	9390	9390	9390	9390	0
308	20241007	140600	1369970	9390	9390	9390	9390	0
309	20241007	140500	1369970	9390	9390	9390	9390	0
310	20241007	140400	1369970	9390	9390	9390	9390	0
311	20241007	140300	1369970	9390	9390	9390	9390	0
312	20241007	140200	1369970	9390	9380	9390	9380	5
313	20241007	140100	1323030	9390	9390	9390	9390	0
314	20241007	140000	1323030	9390	9390	9390	9390	0
315	20241007	135900	1323030	9390	9390	9390	9390	0
316	20241007	135800	1323030	9390	9390	9390	9390	0
317	20241007	135700	1323030	9390	9390	9390	9390	0
318	20241007	135600	1323030	9390	9390	9390	9390	0
319	20241007	135500	1323030	9390	9390	9390	9390	0
320	20241007	135400	1323030	9390	9390	9390	9390	0
321	20241007	135300	1323030	9390	9390	9390	9390	0
322	20241007	135200	1323030	9390	9390	9390	9390	0
323	20241007	135100	1323030	9390	9390	9390	9390	0
324	20241007	135000	1323030	9390	9390	9390	9390	0
325	20241007	134900	1323030	9390	9390	9390	9390	0
326	20241007	134800	1323030	9390	9390	9390	9390	0
327	20241007	134700	1323030	9390	9390	9390	9390	0
328	20241007	134600	1323030	9390	9390	9390	9390	0
329	20241007	134500	1323030	9390	9390	9390	9390	0
330	20241007	134400	1323030	9390	9390	9390	9390	0
331	20241007	134300	1323030	9390	9390	9390	9390	0
332	20241007	134200	1323030	9390	9390	9390	9390	0
333	20241007	134100	1323030	9390	9390	9390	9390	0
334	20241007	134000	1323030	9390	9390	9390	9390	0
335	20241007	133900	1323030	9390	9390	9390	9390	0
336	20241007	133800	1323030	9390	9390	9390	9390	0
337	20241007	133700	1323030	9390	9390	9390	9390	0
338	20241007	133600	1323030	9390	9390	9390	9390	0
339	20241007	133500	1323030	9390	9390	9390	9390	0
340	20241007	133400	1323030	9390	9390	9390	9390	0
341	20241007	133300	1323030	9390	9390	9390	9390	0
342	20241007	133200	1323030	9390	9390	9390	9390	0
343	20241007	133100	1323030	9390	9390	9390	9390	0
344	20241007	133000	1323030	9390	9390	9390	9390	0
345	20241007	132900	1323030	9390	9390	9390	9390	0
346	20241007	132800	1323030	9390	9390	9390	9390	0
347	20241007	132700	1323030	9390	9390	9390	9390	0
348	20241007	132600	1323030	9390	9390	9390	9390	0
349	20241007	132500	1323030	9390	9390	9390	9390	0
350	20241007	132400	1323030	9390	9390	9390	9390	0
351	20241007	132300	1323030	9390	9390	9390	9390	0
352	20241007	132200	1323030	9390	9390	9390	9390	0
353	20241007	132100	1323030	9390	9390	9390	9390	0
354	20241007	132000	1323030	9390	9390	9390	9390	0
355	20241007	131900	1323030	9390	9390	9390	9390	0
356	20241007	131800	1323030	9390	9390	9390	9390	0
357	20241007	131700	1323030	9390	9390	9390	9390	0
358	20241007	131600	1323030	9390	9390	9390	9390	0
359	20241007	131500	1323030	9390	9390	9390	9390	0
360	20241007	131400	1323030	9390	9390	9390	9390	0
361	20241007	131300	1323030	9390	9390	9390	9390	0
362	20241007	131200	1323030	9390	9390	9390	9390	0
363	20241007	131100	1323030	9390	9390	9390	9390	0
364	20241007	131000	1323030	9390	9390	9390	9390	0
365	20241007	130900	1323030	9390	9390	9390	9390	0
366	20241007	130800	1323030	9390	9390	9390	9390	0
367	20241007	130700	1323030	9390	9390	9390	9390	0
368	20241007	130600	1323030	9390	9390	9390	9390	0
369	20241007	130500	1323030	9390	9390	9390	9390	0
370	20241007	130400	1323030	9390	9390	9390	9390	0
371	20241007	130300	1323030	9390	9390	9390	9390	0
372	20241007	130200	1323030	9390	9390	9390	9390	0
373	20241007	130100	1323030	9390	9390	9390	9390	0
374	20241007	130000	1323030	9390	9390	9390	9390	0
375	20241007	125900	1323030	9390	9390	9390	9390	0
376	20241007	125800	1323030	9390	9390	9390	9390	0
377	20241007	125700	1323030	9390	9390	9390	9390	0
378	20241007	125600	1323030	9390	9390	9390	9390	0
379	20241007	125500	1323030	9390	9390	9390	9390	0
380	20241007	125400	1323030	9390	9390	9390	9390	0
381	20241007	125300	1323030	9390	9390	9390	9390	0
382	20241007	125200	1323030	9390	9390	9390	9390	0
383	20241007	125100	1323030	9390	9390	9390	9390	0
384	20241007	125000	1323030	9390	9390	9390	9390	0
385	20241007	124900	1323030	9390	9390	9390	9390	0
386	20241007	124800	1323030	9390	9390	9390	9390	0
387	20241007	124700	1323030	9390	9390	9390	9390	0
388	20241007	124600	1323030	9390	9390	9390	9390	0
389	20241007	124500	1323030	9390	9390	9390	9390	0
390	20241007	124400	1323030	9390	9390	9390	9390	0
391	20241007	124300	1323030	9390	9390	9390	9390	0
392	20241007	124200	1323030	9390	9390	9390	9390	0
393	20241007	124100	1323030	9390	9390	9390	9390	0
394	20241007	124000	1323030	9390	9390	9390	9390	0
395	20241007	123900	1323030	9390	9390	9390	9390	0
396	20241007	123800	1323030	9390	9390	9390	9390	0
397	20241007	123700	1323030	9390	9390	9390	9390	0
398	20241007	123600	1323030	9390	9390	9390	9390	0
399	20241007	123500	1323030	9390	9390	9390	9390	0
400	20241007	123400	1323030	9390	9390	9390	9390	0
401	20241007	123300	1323030	9390	9390	9390	9390	0
402	20241007	123200	1323030	9390	9390	9390	9390	0
403	20241007	123100	1323030	9390	9390	9390	9390	0
404	20241007	123000	1323030	9390	9390	9390	9390	0
405	20241007	122900	1323030	9390	9390	9390	9390	0
406	20241007	122800	1323030	9390	9390	9390	9390	0
407	20241007	122700	1323030	9390	9390	9390	9390	0
408	20241007	122600	1323030	9390	9390	9390	9390	0
409	20241007	122500	1323030	9390	9390	9390	9390	0
410	20241007	122400	1323030	9390	9390	9390	9390	0
411	20241007	122300	1323030	9390	9390	9390	9390	0
412	20241007	122200	1323030	9390	9390	9390	9390	0
413	20241007	122100	1323030	9390	9390	9390	9390	0
414	20241007	122000	1323030	9390	9390	9390	9390	0
415	20241007	121900	1323030	9390	9390	9390	9390	0
416	20241007	121800	1323030	9390	9390	9390	9390	0
417	20241007	121700	1323030	9390	9390	9390	9390	0
418	20241007	121600	1323030	9390	9390	9390	9390	0
419	20241007	121500	1323030	9390	9390	9390	9390	0
420	20241007	121400	1323030	9390	9390	9390	9390	0
421	20241007	121300	1323030	9390	9390	9390	9390	0
422	20241007	121200	1323030	9390	9390	9390	9390	0
423	20241007	121100	1323030	9390	9390	9390	9390	0
424	20241007	121000	1323030	9390	9390	9390	9390	0
425	20241007	120900	1323030	9390	9390	9390	9390	0
426	20241007	120800	1323030	9390	9390	9390	9390	0
427	20241007	120700	1323030	9390	9390	9390	9390	0
428	20241007	120600	1323030	9390	9390	9390	9390	0
429	20241007	120500	1323030	9390	9390	9390	9390	0
430	20241007	120400	1323030	9390	9390	9390	9390	0
431	20241007	120300	1323030	9390	9390	9390	9390	0
432	20241007	120200	1323030	9390	9390	9390	9390	0
433	20241007	120100	1323030	9390	9390	9390	9390	0
434	20241007	120000	1323030	9390	9390	9390	9390	0
435	20241007	115900	1323030	9390	9390	9390	9390	0
436	20241007	115800	1323030	9390	9390	9390	9390	0
437	20241007	115700	1323030	9390	9390	9390	9390	0
438	20241007	115600	1323030	9390	9390	9390	9390	0
439	20241007	115500	1323030	9390	9390	9390	9390	0
440	20241007	115400	1323030	9390	9390	9390	9390	0
441	20241007	115300	1323030	9390	9390	9390	9390	0
442	20241007	115200	1323030	9390	9390	9390	9390	0
443	20241007	115100	1323030	9390	9390	9390	9390	0
444	20241007	115000	1323030	9390	9390	9390	9390	0
445	20241007	114900	1323030	9390	9390	9390	9390	0
446	20241007	114800	1323030	9390	9390	9390	9390	0
447	20241007	114700	1323030	9390	9390	9390	9390	0
448	20241007	114600	1323030	9390	9390	9390	9390	0
449	20241007	114500	1323030	9390	9390	9390	9390	0
450	20241007	114400	1323030	9390	9390	9390	9390	0
451	20241007	114300	1323030	9390	9390	9390	9390	0
452	20241007	114200	1323030	9390	9390	9390	9390	0
453	20241007	114100	1323030	9390	9390	9390	9390	0
454	20241007	114000	1323030	9390	9390	9390	9390	0
455	20241007	113900	1323030	9390	9390	9390	9390	0
456	20241007	113800	1323030	9390	9390	9390	9390	0
457	20241007	113700	1323030	9390	9390	9390	9390	0
458	20241007	113600	1323030	9390	9390	9390	9390	0
459	20241007	113500	1323030	9390	9390	9390	9390	0
460	20241007	113400	1323030	9390	9390	9390	9390	0
461	20241007	113300	1323030	9390	9380	9390	9380	20
462	20241007	113200	1135330	9390	9390	9390	9390	0
463	20241007	113100	1135330	9390	9390	9390	9390	0
464	20241007	113000	1135330	9390	9390	9390	9390	0
465	20241007	112900	1135330	9390	9390	9390	9390	0
466	20241007	112800	1135330	9390	9390	9390	9390	0
467	20241007	112700	1135330	9390	9390	9390	9390	0
468	20241007	112600	1135330	9390	9390	9390	9390	0
469	20241007	112500	1135330	9390	9390	9390	9390	0
470	20241007	112400	1135330	9390	9390	9390	9390	0
471	20241007	112300	1135330	9390	9390	9390	9390	0
472	20241007	112200	1135330	9390	9390	9390	9390	0
473	20241007	112100	1135330	9390	9390	9390	9390	0
474	20241007	112000	1135330	9390	9390	9390	9390	0
475	20241007	111900	1135330	9390	9390	9390	9390	0
476	20241007	111800	1135330	9390	9390	9390	9390	0
477	20241007	111700	1135330	9390	9390	9390	9390	0
478	20241007	111600	1135330	9390	9390	9390	9390	0
479	20241007	111500	1135330	9390	9390	9390	9390	0
480	20241007	111400	1135330	9390	9390	9390	9390	0
481	20241007	111300	1135330	9390	9390	9390	9390	0
482	20241007	111200	1135330	9390	9390	9390	9390	0
483	20241007	111100	1135330	9390	9390	9390	9390	0
484	20241007	111000	1135330	9390	9390	9390	9390	0
485	20241007	110900	1135330	9390	9390	9390	9390	0
486	20241007	110800	1135330	9390	9390	9390	9390	0
487	20241007	110700	1135330	9390	9390	9390	9390	0
488	20241007	110600	1135330	9390	9390	9390	9390	0
489	20241007	110500	1135330	9390	9390	9390	9390	0
490	20241007	110400	1135330	9390	9380	9390	9380	70
491	20241007	110300	478430	9390	9390	9390	9390	0
492	20241007	110200	478430	9390	9390	9390	9390	0
493	20241007	110100	478430	9390	9390	9390	9390	0
494	20241007	110000	478430	9390	9390	9390	9390	0
495	20241007	105900	478430	9390	9390	9390	9390	0
496	20241007	105800	478430	9390	9390	9390	9390	0
497	20241007	105700	478430	9390	9390	9390	9390	0
498	20241007	105600	478430	9390	9390	9390	9390	0
499	20241007	105500	478430	9390	9390	9390	9390	0
500	20241007	105400	478430	9390	9390	9390	9390	0
501	20241007	105300	478430	9390	9390	9390	9390	0
502	20241007	105200	478430	9390	9390	9390	9390	0
503	20241007	105100	478430	9390	9390	9390	9390	1
504	20241007	105000	469040	9400	9400	9400	9400	0
505	20241007	104900	469040	9400	9400	9400	9400	0
506	20241007	104800	469040	9400	9400	9400	9400	0
507	20241007	104700	469040	9400	9400	9400	9400	0
508	20241007	104600	469040	9400	9400	9400	9400	0
509	20241007	104500	469040	9400	9400	9400	9400	0
510	20241007	104400	469040	9400	9400	9400	9400	0
511	20241007	104300	469040	9400	9400	9400	9400	0
512	20241007	104200	469040	9400	9400	9400	9400	0
513	20241007	104100	469040	9400	9390	9400	9390	4
514	20241007	104000	431450	9400	9400	9400	9400	0
515	20241007	103900	431450	9400	9380	9400	9380	25
516	20241007	103800	196720	9380	9380	9380	9380	0
517	20241007	103700	196720	9380	9380	9380	9380	0
518	20241007	103600	196720	9380	9380	9380	9380	0
519	20241007	103500	196720	9380	9380	9380	9380	0
520	20241007	103400	196720	9380	9380	9380	9380	0
521	20241007	103300	196720	9380	9380	9380	9380	0
522	20241007	103200	196720	9380	9380	9380	9380	0
523	20241007	103100	196720	9380	9380	9380	9380	0
524	20241007	103000	196720	9380	9380	9380	9380	1
525	20241007	102900	187340	9380	9380	9380	9380	0
526	20241007	102800	187340	9380	9380	9380	9380	0
527	20241007	102700	187340	9380	9380	9380	9380	0
528	20241007	102600	187340	9380	9380	9380	9380	0
529	20241007	102500	187340	9380	9380	9380	9380	0
530	20241007	102400	187340	9380	9380	9380	9380	1
531	20241007	102300	177960	9330	9330	9330	9330	0
532	20241007	102200	177960	9330	9330	9330	9330	0
533	20241007	102100	177960	9330	9330	9330	9330	0
534	20241007	102000	177960	9330	9330	9330	9330	0
535	20241007	101900	177960	9330	9330	9330	9330	0
536	20241007	101800	177960	9330	9330	9330	9330	0
537	20241007	101700	177960	9330	9330	9330	9330	0
538	20241007	101600	177960	9330	9330	9330	9330	0
539	20241007	101500	177960	9330	9330	9330	9330	0
540	20241007	101400	177960	9330	9330	9330	9330	0
541	20241007	101300	177960	9330	9330	9330	9330	0
542	20241007	101200	177960	9330	9330	9330	9330	1
543	20241007	101100	168630	9320	9320	9320	9320	0
544	20241007	101000	168630	9320	9320	9320	9320	0
545	20241007	100900	168630	9320	9320	9320	9320	0
546	20241007	100800	168630	9320	9320	9320	9320	0
547	20241007	100700	168630	9320	9320	9320	9320	0
548	20241007	100600	168630	9320	9320	9320	9320	0
549	20241007	100500	168630	9320	9320	9320	9320	1
550	20241007	100400	159310	9390	9390	9390	9390	0
551	20241007	100300	159310	9390	9390	9390	9390	0
552	20241007	100200	159310	9390	9390	9390	9390	0
553	20241007	100100	159310	9390	9370	9390	9370	5
554	20241007	100000	112400	9380	9380	9380	9380	0
555	20241007	095900	112400	9380	9380	9380	9380	0
556	20241007	095800	112400	9380	9380	9380	9380	0
557	20241007	095700	112400	9380	9380	9380	9380	0
558	20241007	095600	112400	9380	9380	9380	9380	0
559	20241007	095500	112400	9380	9380	9380	9380	0
560	20241007	095400	112400	9380	9380	9380	9380	0
561	20241007	095300	112400	9380	9380	9380	9380	0
562	20241007	095200	112400	9380	9380	9380	9380	0
563	20241007	095100	112400	9380	9380	9380	9380	1
564	20241007	095000	103020	9380	9380	9380	9380	0
565	20241007	094900	103020	9380	9380	9380	9380	0
566	20241007	094800	103020	9380	9380	9380	9380	0
567	20241007	094700	103020	9380	9380	9380	9380	0
568	20241007	094600	103020	9380	9370	9380	9370	3
569	20241007	094500	74900	9380	9380	9380	9380	0
570	20241007	094400	74900	9380	9380	9380	9380	0
571	20241007	094300	74900	9380	9380	9380	9380	0
572	20241007	094200	74900	9380	9380	9380	9380	0
573	20241007	094100	74900	9380	9380	9380	9380	0
574	20241007	094000	74900	9380	9380	9380	9380	0
575	20241007	093900	74900	9380	9380	9380	9380	0
576	20241007	093800	74900	9380	9380	9380	9380	0
577	20241007	093700	74900	9380	9380	9380	9380	0
578	20241007	093600	74900	9380	9380	9380	9380	0
579	20241007	093500	74900	9380	9380	9380	9380	1
580	20241007	093400	65520	9390	9390	9390	9390	0
581	20241007	093300	65520	9390	9350	9390	9350	5
582	20241007	093200	18720	9350	9350	9350	9350	0
583	20241007	093100	18720	9350	9350	9350	9350	0
584	20241007	093000	18720	9350	9350	9350	9350	0
585	20241007	092900	18720	9350	9350	9350	9350	0
586	20241007	092800	18720	9350	9350	9350	9350	0
587	20241007	092700	18720	9350	9350	9350	9350	0
588	20241007	092600	18720	9350	9350	9350	9350	0
589	20241007	092500	18720	9350	9350	9350	9350	0
590	20241007	092400	18720	9350	9350	9350	9350	0
591	20241007	092300	18720	9350	9350	9350	9350	0
592	20241007	092200	18720	9350	9350	9350	9350	0
593	20241007	092100	18720	9350	9350	9350	9350	0
594	20241007	092000	18720	9350	9350	9350	9350	0
595	20241007	091900	18720	9350	9350	9350	9350	0
596	20241007	091800	18720	9350	9350	9350	9350	0
597	20241007	091700	18720	9350	9350	9350	9350	0
598	20241007	091600	18720	9350	9350	9350	9350	0
599	20241007	091500	18720	9350	9350	9350	9350	0
600	20241007	091400	18720	9350	9350	9350	9350	0
601	20241007	091300	18720	9350	9350	9350	9350	0
602	20241007	091200	18720	9350	9350	9350	9350	0
603	20241007	091100	18720	9350	9350	9350	9350	0
604	20241007	091000	18720	9350	9350	9350	9350	0
605	20241007	090900	18720	9350	9350	9350	9350	0
606	20241007	090800	18720	9350	9350	9350	9350	0
607	20241007	090700	18720	9350	9350	9350	9350	0
608	20241007	090600	18720	9350	9350	9350	9350	0
609	20241007	090500	18720	9350	9350	9350	9350	1
610	20241007	090400	9370	9370	9370	9370	9370	1
611	20241007	090300	0	9380	9380	9380	9380	0
612	20241007	090200	0	9380	9380	9380	9380	0
613	20241007	090100	0	9380	9380	9380	9380	0
614	20241007	090000	0	9380	9380	9380	9380	0