KissMeData/039340/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192300	22601260	5390	5390	5390	5390	2
3	20241010	192200	22601260	5390	5390	5390	5390	0
4	20241010	192100	22601260	5390	5390	5390	5390	0
5	20241010	192000	22601260	5390	5390	5390	5390	0
6	20241010	191900	22601260	5390	5390	5390	5390	0
7	20241010	191800	22601260	5390	5390	5390	5390	0
8	20241010	191700	22601260	5390	5390	5390	5390	0
9	20241010	191600	22601260	5390	5390	5390	5390	0
10	20241010	191500	22601260	5390	5390	5390	5390	0
11	20241010	191400	22601260	5390	5390	5390	5390	0
12	20241010	191300	22601260	5390	5390	5390	5390	0
13	20241010	191200	22601260	5390	5390	5390	5390	0
14	20241010	191100	22601260	5390	5390	5390	5390	0
15	20241010	191000	22601260	5390	5390	5390	5390	0
16	20241010	190900	22601260	5390	5390	5390	5390	0
17	20241010	190800	22601260	5390	5390	5390	5390	0
18	20241010	190700	22601260	5390	5390	5390	5390	0
19	20241010	190600	22601260	5390	5390	5390	5390	0
20	20241010	190500	22601260	5390	5390	5390	5390	0
21	20241010	190400	22601260	5390	5390	5390	5390	0
22	20241010	190300	22601260	5390	5390	5390	5390	0
23	20241010	190200	22601260	5390	5390	5390	5390	0
24	20241010	190100	22601260	5390	5390	5390	5390	0
25	20241010	190000	22601260	5390	5390	5390	5390	0
26	20241010	185900	22601260	5390	5390	5390	5390	0
27	20241010	185800	22601260	5390	5390	5390	5390	0
28	20241010	185700	22601260	5390	5390	5390	5390	0
29	20241010	185600	22601260	5390	5390	5390	5390	0
30	20241010	185500	22601260	5390	5390	5390	5390	0
31	20241010	185400	22601260	5390	5390	5390	5390	0
32	20241010	185300	22601260	5390	5390	5390	5390	2
33	20241010	185200	22601260	5390	5390	5390	5390	0
34	20241010	185100	22601260	5390	5390	5390	5390	0
35	20241010	185000	22601260	5390	5390	5390	5390	0
36	20241010	184900	22601260	5390	5390	5390	5390	0
37	20241010	184800	22601260	5390	5390	5390	5390	0
38	20241010	184700	22601260	5390	5390	5390	5390	0
39	20241010	184600	22601260	5390	5390	5390	5390	0
40	20241010	184500	22601260	5390	5390	5390	5390	0
41	20241010	184400	22601260	5390	5390	5390	5390	0
42	20241010	184300	22601260	5390	5390	5390	5390	0
43	20241010	184200	22601260	5390	5390	5390	5390	0
44	20241010	184100	22601260	5390	5390	5390	5390	0
45	20241010	184000	22601260	5390	5390	5390	5390	0
46	20241010	183900	22601260	5390	5390	5390	5390	0
47	20241010	183800	22601260	5390	5390	5390	5390	0
48	20241010	183700	22601260	5390	5390	5390	5390	0
49	20241010	183600	22601260	5390	5390	5390	5390	0
50	20241010	183500	22601260	5390	5390	5390	5390	0
51	20241010	183400	22601260	5390	5390	5390	5390	0
52	20241010	183300	22601260	5390	5390	5390	5390	0
53	20241010	183200	22601260	5390	5390	5390	5390	0
54	20241010	183100	22601260	5390	5390	5390	5390	0
55	20241010	183000	22601260	5390	5390	5390	5390	0
56	20241010	182900	22601260	5390	5390	5390	5390	0
57	20241010	182800	22601260	5390	5390	5390	5390	0
58	20241010	182700	22601260	5390	5390	5390	5390	0
59	20241010	182600	22601260	5390	5390	5390	5390	0
60	20241010	182500	22601260	5390	5390	5390	5390	0
61	20241010	182400	22601260	5390	5390	5390	5390	0
62	20241010	182300	22601260	5390	5390	5390	5390	2
63	20241010	182200	22601260	5390	5390	5390	5390	0
64	20241010	182100	22601260	5390	5390	5390	5390	0
65	20241010	182000	22601260	5390	5390	5390	5390	0
66	20241010	181900	22601260	5390	5390	5390	5390	0
67	20241010	181800	22601260	5390	5390	5390	5390	0
68	20241010	181700	22601260	5390	5390	5390	5390	0
69	20241010	181600	22601260	5390	5390	5390	5390	0
70	20241010	181500	22601260	5390	5390	5390	5390	0
71	20241010	181400	22601260	5390	5390	5390	5390	0
72	20241010	181300	22601260	5390	5390	5390	5390	0
73	20241010	181200	22601260	5390	5390	5390	5390	0
74	20241010	181100	22601260	5390	5390	5390	5390	0
75	20241010	181000	22601260	5390	5390	5390	5390	0
76	20241010	180900	22601260	5390	5390	5390	5390	0
77	20241010	180800	22601260	5390	5390	5390	5390	0
78	20241010	180700	22601260	5390	5390	5390	5390	0
79	20241010	180600	22601260	5390	5390	5390	5390	0
80	20241010	180500	22601260	5390	5390	5390	5390	0
81	20241010	180400	22601260	5390	5390	5390	5390	0
82	20241010	180300	22601260	5390	5390	5390	5390	0
83	20241010	180200	22601260	5390	5390	5390	5390	0
84	20241010	180100	22601260	5390	5390	5390	5390	0
85	20241010	180000	22601260	5390	5390	5390	5390	0
86	20241010	175900	22601260	5390	5390	5390	5390	0
87	20241010	175800	22601260	5390	5390	5390	5390	0
88	20241010	175700	22601260	5390	5390	5390	5390	0
89	20241010	175600	22601260	5390	5390	5390	5390	0
90	20241010	175500	22601260	5390	5390	5390	5390	0
91	20241010	175400	22601260	5390	5390	5390	5390	0
92	20241010	175300	22601260	5390	5390	5390	5390	2
93	20241010	175200	22601260	5390	5390	5390	5390	0
94	20241010	175100	22601260	5390	5390	5390	5390	0
95	20241010	175000	22601260	5390	5390	5390	5390	0
96	20241010	174900	22601260	5390	5390	5390	5390	0
97	20241010	174800	22601260	5390	5390	5390	5390	0
98	20241010	174700	22601260	5390	5390	5390	5390	0
99	20241010	174600	22601260	5390	5390	5390	5390	0
100	20241010	174500	22601260	5390	5390	5390	5390	0
101	20241010	174400	22601260	5390	5390	5390	5390	0
102	20241010	174300	22601260	5390	5390	5390	5390	0
103	20241010	174200	22601260	5390	5390	5390	5390	0
104	20241010	174100	22601260	5390	5390	5390	5390	0
105	20241010	174000	22601260	5390	5390	5390	5390	0
106	20241010	173900	22601260	5390	5390	5390	5390	0
107	20241010	173800	22601260	5390	5390	5390	5390	0
108	20241010	173700	22601260	5390	5390	5390	5390	0
109	20241010	173600	22601260	5390	5390	5390	5390	0
110	20241010	173500	22601260	5390	5390	5390	5390	0
111	20241010	173400	22601260	5390	5390	5390	5390	0
112	20241010	173300	22601260	5390	5390	5390	5390	0
113	20241010	173200	22601260	5390	5390	5390	5390	0
114	20241010	173100	22601260	5390	5390	5390	5390	0
115	20241010	173000	22601260	5390	5390	5390	5390	0
116	20241010	172900	22601260	5390	5390	5390	5390	0
117	20241010	172800	22601260	5390	5390	5390	5390	0
118	20241010	172700	22601260	5390	5390	5390	5390	0
119	20241010	172600	22601260	5390	5390	5390	5390	0
120	20241010	172500	22601260	5390	5390	5390	5390	0
121	20241010	172400	22601260	5390	5390	5390	5390	0
122	20241010	172300	22601260	5390	5390	5390	5390	2
123	20241010	172200	22601260	5390	5390	5390	5390	0
124	20241010	172100	22601260	5390	5390	5390	5390	0
125	20241010	172000	22601260	5390	5390	5390	5390	0
126	20241010	171900	22601260	5390	5390	5390	5390	0
127	20241010	171800	22601260	5390	5390	5390	5390	0
128	20241010	171700	22601260	5390	5390	5390	5390	0
129	20241010	171600	22601260	5390	5390	5390	5390	0
130	20241010	171500	22601260	5390	5390	5390	5390	0
131	20241010	171400	22601260	5390	5390	5390	5390	0
132	20241010	171300	22601260	5390	5390	5390	5390	0
133	20241010	171200	22601260	5390	5390	5390	5390	0
134	20241010	171100	22601260	5390	5390	5390	5390	0
135	20241010	171000	22601260	5390	5390	5390	5390	0
136	20241010	170900	22601260	5390	5390	5390	5390	0
137	20241010	170800	22601260	5390	5390	5390	5390	0
138	20241010	170700	22601260	5390	5390	5390	5390	0
139	20241010	170600	22601260	5390	5390	5390	5390	0
140	20241010	170500	22601260	5390	5390	5390	5390	0
141	20241010	170400	22601260	5390	5390	5390	5390	0
142	20241010	170300	22601260	5390	5390	5390	5390	0
143	20241010	170200	22601260	5390	5390	5390	5390	0
144	20241010	170100	22601260	5390	5390	5390	5390	0
145	20241010	170000	22601260	5390	5390	5390	5390	0
146	20241010	165900	22601260	5390	5390	5390	5390	0
147	20241010	165800	22601260	5390	5390	5390	5390	0
148	20241010	165700	22601260	5390	5390	5390	5390	0
149	20241010	165600	22601260	5390	5390	5390	5390	0
150	20241010	165500	22601260	5390	5390	5390	5390	0
151	20241010	165400	22601260	5390	5390	5390	5390	0
152	20241010	165300	22601260	5390	5390	5390	5390	2
153	20241010	165200	22601260	5390	5390	5390	5390	0
154	20241010	165100	22601260	5390	5390	5390	5390	0
155	20241010	165000	22601260	5390	5390	5390	5390	0
156	20241010	164900	22601260	5390	5390	5390	5390	0
157	20241010	164800	22601260	5390	5390	5390	5390	0
158	20241010	164700	22601260	5390	5390	5390	5390	0
159	20241010	164600	22601260	5390	5390	5390	5390	0
160	20241010	164500	22601260	5390	5390	5390	5390	0
161	20241010	164400	22601260	5390	5390	5390	5390	0
162	20241010	164300	22601260	5390	5390	5390	5390	0
163	20241010	164200	22601260	5390	5390	5390	5390	0
164	20241010	164100	22601260	5390	5390	5390	5390	0
165	20241010	164000	22601260	5390	5390	5390	5390	0
166	20241010	163900	22601260	5390	5390	5390	5390	0
167	20241010	163800	22601260	5390	5390	5390	5390	0
168	20241010	163700	22601260	5390	5390	5390	5390	0
169	20241010	163600	22601260	5390	5390	5390	5390	0
170	20241010	163500	22601260	5390	5390	5390	5390	0
171	20241010	163400	22601260	5390	5390	5390	5390	0
172	20241010	163300	22601260	5390	5390	5390	5390	0
173	20241010	163200	22601260	5390	5390	5390	5390	0
174	20241010	163100	22601260	5390	5390	5390	5390	0
175	20241010	163000	22601260	5390	5390	5390	5390	0
176	20241010	162900	22601260	5390	5390	5390	5390	0
177	20241010	162800	22601260	5390	5390	5390	5390	0
178	20241010	162700	22601260	5390	5390	5390	5390	0
179	20241010	162600	22601260	5390	5390	5390	5390	0
180	20241010	162500	22601260	5390	5390	5390	5390	0
181	20241010	162400	22601260	5390	5390	5390	5390	0
182	20241010	162300	22601260	5390	5390	5390	5390	2
183	20241010	162200	22601260	5390	5390	5390	5390	0
184	20241010	162100	22601260	5390	5390	5390	5390	0
185	20241010	162000	22601260	5390	5390	5390	5390	0
186	20241010	161900	22601260	5390	5390	5390	5390	0
187	20241010	161800	22601260	5390	5390	5390	5390	0
188	20241010	161700	22601260	5390	5390	5390	5390	0
189	20241010	161600	22601260	5390	5390	5390	5390	0
190	20241010	161500	22601260	5390	5390	5390	5390	0
191	20241010	161400	22601260	5390	5390	5390	5390	0
192	20241010	161300	22601260	5390	5390	5390	5390	0
193	20241010	161200	22601260	5390	5390	5390	5390	0
194	20241010	161100	22601260	5390	5390	5390	5390	0
195	20241010	161000	22601260	5390	5390	5390	5390	0
196	20241010	160900	22601260	5390	5390	5390	5390	0
197	20241010	160800	22601260	5390	5390	5390	5390	0
198	20241010	160700	22601260	5390	5390	5390	5390	0
199	20241010	160600	22601260	5390	5390	5390	5390	0
200	20241010	160500	22601260	5390	5390	5390	5390	0
201	20241010	160400	22601260	5390	5390	5390	5390	0
202	20241010	160300	22601260	5390	5390	5390	5390	0
203	20241010	160200	22601260	5390	5390	5390	5390	0
204	20241010	160100	22601260	5390	5390	5390	5390	0
205	20241010	160000	22601260	5390	5390	5390	5390	0
206	20241010	155900	22601260	5390	5390	5390	5390	0
207	20241010	155800	22601260	5390	5390	5390	5390	0
208	20241010	155700	22601260	5390	5390	5390	5390	0
209	20241010	155600	22601260	5390	5390	5390	5390	0
210	20241010	155500	22601260	5390	5390	5390	5390	0
211	20241010	155400	22601260	5390	5390	5390	5390	0
212	20241010	155300	22601260	5390	5390	5390	5390	2
213	20241010	155200	22601260	5390	5390	5390	5390	0
214	20241010	155100	22601260	5390	5390	5390	5390	0
215	20241010	155000	22601260	5390	5390	5390	5390	0
216	20241010	154900	22601260	5390	5390	5390	5390	0
217	20241010	154800	22601260	5390	5390	5390	5390	0
218	20241010	154700	22601260	5390	5390	5390	5390	0
219	20241010	154600	22601260	5390	5390	5390	5390	0
220	20241010	154500	22601260	5390	5390	5390	5390	0
221	20241010	154400	22601260	5390	5390	5390	5390	0
222	20241010	154300	22601260	5390	5390	5390	5390	0
223	20241010	154200	22601260	5390	5390	5390	5390	0
224	20241010	154100	22601260	5390	5390	5390	5390	0
225	20241010	154000	22601260	5390	5390	5390	5390	0
226	20241010	153900	22601260	5390	5390	5390	5390	0
227	20241010	153800	22601260	5390	5390	5390	5390	0
228	20241010	153700	22601260	5390	5390	5390	5390	0
229	20241010	153600	22601260	5390	5390	5390	5390	0
230	20241010	153500	22601260	5390	5390	5390	5390	0
231	20241010	153400	22601260	5390	5390	5390	5390	0
232	20241010	153300	22601260	5390	5390	5390	5390	0
233	20241010	153200	22601260	5390	5390	5390	5390	0
234	20241010	153100	22601260	5390	5390	5390	5390	0
235	20241010	153000	22601260	5390	5390	5390	5390	0
236	20241010	152900	22601260	5390	5390	5390	5390	0
237	20241010	152800	22601260	5390	5390	5390	5390	0
238	20241010	152700	22601260	5390	5390	5390	5390	0
239	20241010	152600	22601260	5390	5390	5390	5390	0
240	20241010	152500	22601260	5390	5390	5390	5390	0
241	20241010	152400	22601260	5390	5390	5390	5390	0
242	20241010	152300	22601260	5390	5390	5390	5390	0
243	20241010	152200	22601260	5390	5390	5390	5390	0
244	20241010	152100	22601260	5390	5390	5390	5390	0
245	20241010	152000	22601260	5390	5390	5390	5390	0
246	20241010	151900	22601260	5390	5390	5390	5390	0
247	20241010	151800	22601260	5390	5390	5390	5390	0
248	20241010	151700	22601260	5390	5390	5390	5390	0
249	20241010	151600	22601260	5390	5390	5390	5390	2
250	20241010	151500	22590480	5390	5370	5390	5370	2
251	20241010	151400	22579720	5390	5370	5390	5370	56
252	20241010	151300	22278980	5370	5370	5370	5370	0
253	20241010	151200	22278980	5370	5370	5370	5370	0
254	20241010	151100	22278980	5370	5370	5370	5370	1
255	20241010	151000	22273610	5360	5370	5370	5360	202
256	20241010	150900	21190880	5390	5390	5390	5390	0
257	20241010	150800	21190880	5390	5390	5390	5390	0
258	20241010	150700	21190880	5390	5390	5390	5380	3
259	20241010	150600	21174720	5370	5370	5370	5370	139
260	20241010	150500	20428290	5390	5390	5390	5390	1
261	20241010	150400	20422900	5380	5380	5380	5380	1
262	20241010	150300	20417520	5390	5390	5390	5390	0
263	20241010	150200	20417520	5390	5390	5390	5390	0
264	20241010	150100	20417520	5390	5390	5390	5390	0
265	20241010	150000	20417520	5390	5390	5390	5390	0
266	20241010	145900	20417520	5390	5390	5390	5390	0
267	20241010	145800	20417520	5390	5390	5390	5390	0
268	20241010	145700	20417520	5390	5390	5390	5390	0
269	20241010	145600	20417520	5390	5390	5390	5390	1
270	20241010	145500	20412130	5380	5380	5390	5380	43
271	20241010	145400	20180780	5390	5390	5390	5390	0
272	20241010	145300	20180780	5390	5390	5390	5390	0
273	20241010	145200	20180780	5390	5390	5390	5390	1
274	20241010	145100	20175390	5380	5380	5380	5380	0
275	20241010	145000	20175390	5380	5380	5380	5380	0
276	20241010	144900	20175390	5380	5380	5380	5380	0
277	20241010	144800	20175390	5380	5380	5380	5380	0
278	20241010	144700	20175390	5380	5380	5380	5380	0
279	20241010	144600	20175390	5380	5380	5380	5380	1
280	20241010	144500	20170010	5390	5390	5390	5390	0
281	20241010	144400	20170010	5390	5390	5390	5390	1
282	20241010	144300	20164620	5370	5370	5370	5370	141
283	20241010	144200	19407450	5390	5390	5390	5390	0
284	20241010	144100	19407450	5390	5390	5390	5390	0
285	20241010	144000	19407450	5390	5390	5390	5390	0
286	20241010	143900	19407450	5390	5390	5390	5390	0
287	20241010	143800	19407450	5390	5390	5390	5390	0
288	20241010	143700	19407450	5390	5390	5390	5390	0
289	20241010	143600	19407450	5390	5390	5390	5390	0
290	20241010	143500	19407450	5390	5390	5390	5390	0
291	20241010	143400	19407450	5390	5390	5390	5390	0
292	20241010	143300	19407450	5390	5390	5390	5390	0
293	20241010	143200	19407450	5390	5390	5390	5390	1
294	20241010	143100	19402060	5380	5380	5380	5380	0
295	20241010	143000	19402060	5380	5380	5380	5380	0
296	20241010	142900	19402060	5380	5380	5380	5380	42
297	20241010	142800	19176100	5390	5390	5390	5390	0
298	20241010	142700	19176100	5390	5390	5390	5390	0
299	20241010	142600	19176100	5390	5390	5390	5390	0
300	20241010	142500	19176100	5390	5390	5390	5390	0
301	20241010	142400	19176100	5390	5390	5390	5390	0
302	20241010	142300	19176100	5390	5390	5390	5390	0
303	20241010	142200	19176100	5390	5390	5390	5390	0
304	20241010	142100	19176100	5390	5390	5390	5390	0
305	20241010	142000	19176100	5390	5390	5390	5390	0
306	20241010	141900	19176100	5390	5390	5390	5390	0
307	20241010	141800	19176100	5390	5390	5390	5390	1
308	20241010	141700	19170710	5380	5380	5380	5380	0
309	20241010	141600	19170710	5380	5380	5380	5380	1
310	20241010	141500	19165330	5380	5380	5380	5380	42
311	20241010	141400	18939370	5390	5390	5390	5390	0
312	20241010	141300	18939370	5390	5390	5390	5390	0
313	20241010	141200	18939370	5390	5390	5390	5390	0
314	20241010	141100	18939370	5390	5390	5390	5390	0
315	20241010	141000	18939370	5390	5390	5390	5390	0
316	20241010	140900	18939370	5390	5390	5390	5390	0
317	20241010	140800	18939370	5390	5390	5390	5390	0
318	20241010	140700	18939370	5390	5390	5390	5390	0
319	20241010	140600	18939370	5390	5390	5390	5390	0
320	20241010	140500	18939370	5390	5390	5390	5390	0
321	20241010	140400	18939370	5390	5390	5390	5390	0
322	20241010	140300	18939370	5390	5390	5390	5390	0
323	20241010	140200	18939370	5390	5390	5390	5390	0
324	20241010	140100	18939370	5390	5390	5390	5390	0
325	20241010	140000	18939370	5390	5390	5390	5390	0
326	20241010	135900	18939370	5390	5390	5390	5390	0
327	20241010	135800	18939370	5390	5390	5390	5390	0
328	20241010	135700	18939370	5390	5390	5390	5390	1
329	20241010	135600	18933980	5380	5380	5390	5380	44
330	20241010	135500	18697250	5390	5390	5390	5390	0
331	20241010	135400	18697250	5390	5390	5390	5390	0
332	20241010	135300	18697250	5390	5390	5390	5390	0
333	20241010	135200	18697250	5390	5390	5390	5390	0
334	20241010	135100	18697250	5390	5390	5390	5390	0
335	20241010	135000	18697250	5390	5390	5390	5390	0
336	20241010	134900	18697250	5390	5390	5390	5390	0
337	20241010	134800	18697250	5390	5390	5390	5390	0
338	20241010	134700	18697250	5390	5390	5390	5390	0
339	20241010	134600	18697250	5390	5390	5390	5390	0
340	20241010	134500	18697250	5390	5390	5390	5390	0
341	20241010	134400	18697250	5390	5390	5390	5390	0
342	20241010	134300	18697250	5390	5390	5390	5390	0
343	20241010	134200	18697250	5390	5390	5390	5390	0
344	20241010	134100	18697250	5390	5390	5390	5390	0
345	20241010	134000	18697250	5390	5390	5390	5390	1
346	20241010	133900	18691860	5390	5390	5390	5390	0
347	20241010	133800	18691860	5390	5390	5390	5390	0
348	20241010	133700	18691860	5390	5390	5390	5390	0
349	20241010	133600	18691860	5390	5390	5390	5390	0
350	20241010	133500	18691860	5390	5390	5390	5390	0
351	20241010	133400	18691860	5390	5390	5390	5390	0
352	20241010	133300	18691860	5390	5380	5390	5380	62
353	20241010	133200	18357950	5380	5380	5380	5380	0
354	20241010	133100	18357950	5380	5380	5380	5380	0
355	20241010	133000	18357950	5380	5380	5380	5380	1
356	20241010	132900	18352570	5370	5370	5370	5370	338
357	20241010	132800	16537510	5370	5370	5370	5370	0
358	20241010	132700	16537510	5370	5370	5370	5370	0
359	20241010	132600	16537510	5370	5370	5370	5370	0
360	20241010	132500	16537510	5370	5370	5370	5370	0
361	20241010	132400	16537510	5370	5370	5370	5370	0
362	20241010	132300	16537510	5370	5370	5370	5370	0
363	20241010	132200	16537510	5370	5370	5370	5370	0
364	20241010	132100	16537510	5370	5370	5370	5370	0
365	20241010	132000	16537510	5370	5370	5370	5370	0
366	20241010	131900	16537510	5370	5370	5370	5370	0
367	20241010	131800	16537510	5370	5370	5370	5370	0
368	20241010	131700	16537510	5370	5370	5370	5370	0
369	20241010	131600	16537510	5370	5370	5370	5370	0
370	20241010	131500	16537510	5370	5370	5370	5370	0
371	20241010	131400	16537510	5370	5370	5370	5370	0
372	20241010	131300	16537510	5370	5370	5370	5370	0
373	20241010	131200	16537510	5370	5370	5370	5370	0
374	20241010	131100	16537510	5370	5370	5370	5370	0
375	20241010	131000	16537510	5370	5370	5370	5370	0
376	20241010	130900	16537510	5370	5370	5370	5370	0
377	20241010	130800	16537510	5370	5370	5370	5370	0
378	20241010	130700	16537510	5370	5370	5370	5370	0
379	20241010	130600	16537510	5370	5370	5370	5370	0
380	20241010	130500	16537510	5370	5370	5370	5370	0
381	20241010	130400	16537510	5370	5370	5370	5370	0
382	20241010	130300	16537510	5370	5370	5370	5370	0
383	20241010	130200	16537510	5370	5370	5370	5370	0
384	20241010	130100	16537510	5370	5370	5370	5370	0
385	20241010	130000	16537510	5370	5370	5370	5370	0
386	20241010	125900	16537510	5370	5370	5370	5370	0
387	20241010	125800	16537510	5370	5370	5370	5370	0
388	20241010	125700	16537510	5370	5370	5370	5370	0
389	20241010	125600	16537510	5370	5370	5370	5370	0
390	20241010	125500	16537510	5370	5370	5370	5370	0
391	20241010	125400	16537510	5370	5370	5370	5370	0
392	20241010	125300	16537510	5370	5370	5370	5370	2
393	20241010	125200	16526770	5350	5350	5350	5350	0
394	20241010	125100	16526770	5350	5350	5350	5350	0
395	20241010	125000	16526770	5350	5350	5350	5350	204
396	20241010	124900	15435370	5370	5370	5370	5370	0
397	20241010	124800	15435370	5370	5370	5370	5370	0
398	20241010	124700	15435370	5370	5370	5370	5370	2
399	20241010	124600	15424630	5360	5360	5360	5360	0
400	20241010	124500	15424630	5360	5360	5360	5360	0
401	20241010	124400	15424630	5360	5360	5360	5360	0
402	20241010	124300	15424630	5360	5360	5360	5360	0
403	20241010	124200	15424630	5360	5360	5360	5360	0
404	20241010	124100	15424630	5360	5360	5360	5360	42
405	20241010	124000	15199510	5350	5350	5350	5350	0
406	20241010	123900	15199510	5350	5350	5350	5350	0
407	20241010	123800	15199510	5350	5350	5350	5350	0
408	20241010	123700	15199510	5350	5350	5350	5350	0
409	20241010	123600	15199510	5350	5350	5350	5350	0
410	20241010	123500	15199510	5350	5350	5350	5350	0
411	20241010	123400	15199510	5350	5350	5350	5350	0
412	20241010	123300	15199510	5350	5350	5350	5350	0
413	20241010	123200	15199510	5350	5350	5350	5350	0
414	20241010	123100	15199510	5350	5350	5350	5350	0
415	20241010	123000	15199510	5350	5350	5350	5350	0
416	20241010	122900	15199510	5350	5350	5350	5350	0
417	20241010	122800	15199510	5350	5350	5350	5350	9
418	20241010	122700	15151360	5360	5360	5360	5360	42
419	20241010	122600	14926240	5370	5370	5370	5370	0
420	20241010	122500	14926240	5370	5370	5370	5370	0
421	20241010	122400	14926240	5370	5370	5370	5370	0
422	20241010	122300	14926240	5370	5370	5370	5370	0
423	20241010	122200	14926240	5370	5370	5370	5370	0
424	20241010	122100	14926240	5370	5370	5370	5370	0
425	20241010	122000	14926240	5370	5370	5370	5370	0
426	20241010	121900	14926240	5370	5370	5370	5370	0
427	20241010	121800	14926240	5370	5370	5370	5370	0
428	20241010	121700	14926240	5370	5370	5370	5370	0
429	20241010	121600	14926240	5370	5370	5370	5370	0
430	20241010	121500	14926240	5370	5370	5370	5370	0
431	20241010	121400	14926240	5370	5370	5370	5370	0
432	20241010	121300	14926240	5370	5370	5370	5370	0
433	20241010	121200	14926240	5370	5370	5370	5370	0
434	20241010	121100	14926240	5370	5370	5370	5370	0
435	20241010	121000	14926240	5370	5370	5370	5370	0
436	20241010	120900	14926240	5370	5370	5370	5370	0
437	20241010	120800	14926240	5370	5370	5370	5370	0
438	20241010	120700	14926240	5370	5370	5370	5370	0
439	20241010	120600	14926240	5370	5370	5370	5370	0
440	20241010	120500	14926240	5370	5370	5370	5370	0
441	20241010	120400	14926240	5370	5370	5370	5370	0
442	20241010	120300	14926240	5370	5370	5370	5370	0
443	20241010	120200	14926240	5370	5370	5370	5370	0
444	20241010	120100	14926240	5370	5370	5370	5370	0
445	20241010	120000	14926240	5370	5370	5370	5370	0
446	20241010	115900	14926240	5370	5370	5370	5370	1
447	20241010	115800	14920870	5370	5370	5370	5370	0
448	20241010	115700	14920870	5370	5370	5370	5370	0
449	20241010	115600	14920870	5370	5370	5370	5370	0
450	20241010	115500	14920870	5370	5370	5370	5370	0
451	20241010	115400	14920870	5370	5370	5370	5370	0
452	20241010	115300	14920870	5370	5370	5370	5370	0
453	20241010	115200	14920870	5370	5370	5370	5370	0
454	20241010	115100	14920870	5370	5370	5370	5370	0
455	20241010	115000	14920870	5370	5370	5370	5370	0
456	20241010	114900	14920870	5370	5370	5370	5370	0
457	20241010	114800	14920870	5370	5370	5370	5370	0
458	20241010	114700	14920870	5370	5370	5370	5370	0
459	20241010	114600	14920870	5370	5370	5370	5370	0
460	20241010	114500	14920870	5370	5370	5370	5370	0
461	20241010	114400	14920870	5370	5370	5370	5370	0
462	20241010	114300	14920870	5370	5370	5370	5370	0
463	20241010	114200	14920870	5370	5370	5370	5370	0
464	20241010	114100	14920870	5370	5370	5370	5370	0
465	20241010	114000	14920870	5370	5370	5370	5370	0
466	20241010	113900	14920870	5370	5370	5370	5370	0
467	20241010	113800	14920870	5370	5370	5370	5370	0
468	20241010	113700	14920870	5370	5370	5370	5370	0
469	20241010	113600	14920870	5370	5370	5370	5370	0
470	20241010	113500	14920870	5370	5370	5370	5370	0
471	20241010	113400	14920870	5370	5370	5370	5370	0
472	20241010	113300	14920870	5370	5370	5370	5370	0
473	20241010	113200	14920870	5370	5370	5370	5370	0
474	20241010	113100	14920870	5370	5370	5370	5370	0
475	20241010	113000	14920870	5370	5370	5370	5370	1
476	20241010	112900	14915500	5370	5370	5370	5370	0
477	20241010	112800	14915500	5370	5370	5370	5370	0
478	20241010	112700	14915500	5370	5370	5370	5370	0
479	20241010	112600	14915500	5370	5370	5370	5370	0
480	20241010	112500	14915500	5370	5370	5370	5370	0
481	20241010	112400	14915500	5370	5370	5370	5370	0
482	20241010	112300	14915500	5370	5370	5370	5370	0
483	20241010	112200	14915500	5370	5370	5370	5370	0
484	20241010	112100	14915500	5370	5370	5370	5370	0
485	20241010	112000	14915500	5370	5370	5370	5370	0
486	20241010	111900	14915500	5370	5370	5370	5370	0
487	20241010	111800	14915500	5370	5370	5370	5370	0
488	20241010	111700	14915500	5370	5370	5370	5370	7
489	20241010	111600	14877910	5370	5370	5370	5370	0
490	20241010	111500	14877910	5370	5370	5370	5370	0
491	20241010	111400	14877910	5370	5370	5370	5370	0
492	20241010	111300	14877910	5370	5370	5370	5370	5
493	20241010	111200	14851060	5370	5370	5370	5370	5
494	20241010	111100	14824210	5370	5370	5370	5370	0
495	20241010	111000	14824210	5370	5370	5370	5370	0
496	20241010	110900	14824210	5370	5370	5370	5370	0
497	20241010	110800	14824210	5370	5370	5370	5370	0
498	20241010	110700	14824210	5370	5370	5370	5370	0
499	20241010	110600	14824210	5370	5370	5370	5370	0
500	20241010	110500	14824210	5370	5370	5370	5370	0
501	20241010	110400	14824210	5370	5370	5370	5370	0
502	20241010	110300	14824210	5370	5370	5370	5370	0
503	20241010	110200	14824210	5370	5370	5370	5370	0
504	20241010	110100	14824210	5370	5370	5370	5370	0
505	20241010	110000	14824210	5370	5370	5370	5370	0
506	20241010	105900	14824210	5370	5370	5370	5370	0
507	20241010	105800	14824210	5370	5370	5370	5370	0
508	20241010	105700	14824210	5370	5370	5370	5370	0
509	20241010	105600	14824210	5370	5370	5370	5370	0
510	20241010	105500	14824210	5370	5370	5370	5370	0
511	20241010	105400	14824210	5370	5370	5370	5370	0
512	20241010	105300	14824210	5370	5370	5370	5370	0
513	20241010	105200	14824210	5370	5370	5370	5370	0
514	20241010	105100	14824210	5370	5370	5370	5370	0
515	20241010	105000	14824210	5370	5370	5370	5370	2
516	20241010	104900	14813470	5360	5360	5360	5360	0
517	20241010	104800	14813470	5360	5360	5360	5360	43
518	20241010	104700	14582990	5370	5370	5370	5370	0
519	20241010	104600	14582990	5370	5370	5370	5370	0
520	20241010	104500	14582990	5370	5370	5370	5370	0
521	20241010	104400	14582990	5370	5370	5370	5370	0
522	20241010	104300	14582990	5370	5370	5370	5370	0
523	20241010	104200	14582990	5370	5370	5370	5370	0
524	20241010	104100	14582990	5370	5370	5370	5370	0
525	20241010	104000	14582990	5370	5370	5370	5370	0
526	20241010	103900	14582990	5370	5370	5370	5370	0
527	20241010	103800	14582990	5370	5360	5370	5360	2
528	20241010	103700	14572260	5370	5370	5370	5370	0
529	20241010	103600	14572260	5370	5370	5370	5370	0
530	20241010	103500	14572260	5370	5370	5370	5370	0
531	20241010	103400	14572260	5370	5370	5370	5370	0
532	20241010	103300	14572260	5370	5370	5370	5370	0
533	20241010	103200	14572260	5370	5370	5370	5370	0
534	20241010	103100	14572260	5370	5370	5370	5370	1
535	20241010	103000	14566890	5370	5370	5370	5370	0
536	20241010	102900	14566890	5370	5370	5370	5370	0
537	20241010	102800	14566890	5370	5370	5370	5370	0
538	20241010	102700	14566890	5370	5370	5370	5370	0
539	20241010	102600	14566890	5370	5370	5370	5370	0
540	20241010	102500	14566890	5370	5370	5370	5370	0
541	20241010	102400	14566890	5370	5370	5370	5370	0
542	20241010	102300	14566890	5370	5370	5370	5370	0
543	20241010	102200	14566890	5370	5350	5370	5350	2
544	20241010	102100	14556170	5370	5370	5370	5370	0
545	20241010	102000	14556170	5370	5370	5370	5370	2
546	20241010	101900	14545430	5360	5360	5360	5360	0
547	20241010	101800	14545430	5360	5360	5360	5360	0
548	20241010	101700	14545430	5360	5360	5360	5360	0
549	20241010	101600	14545430	5360	5360	5360	5360	0
550	20241010	101500	14545430	5360	5360	5360	5360	0
551	20241010	101400	14545430	5360	5360	5360	5360	10
552	20241010	101300	14491830	5370	5360	5370	5360	61
553	20241010	101200	14164850	5370	5370	5370	5370	0
554	20241010	101100	14164850	5370	5370	5370	5370	0
555	20241010	101000	14164850	5370	5370	5370	5370	0
556	20241010	100900	14164850	5370	5350	5370	5350	2
557	20241010	100800	14154130	5360	5360	5360	5360	0
558	20241010	100700	14154130	5360	5370	5370	5360	2
559	20241010	100600	14143400	5370	5370	5370	5370	0
560	20241010	100500	14143400	5370	5370	5370	5370	0
561	20241010	100400	14143400	5370	5370	5370	5370	0
562	20241010	100300	14143400	5370	5370	5370	5370	1
563	20241010	100200	14138030	5360	5360	5360	5360	0
564	20241010	100100	14138030	5360	5370	5370	5360	45
565	20241010	100000	13896810	5370	5370	5370	5370	0
566	20241010	095900	13896810	5370	5370	5370	5370	0
567	20241010	095800	13896810	5370	5370	5370	5370	0
568	20241010	095700	13896810	5370	5370	5370	5370	0
569	20241010	095600	13896810	5370	5370	5370	5370	0
570	20241010	095500	13896810	5370	5370	5370	5370	0
571	20241010	095400	13896810	5370	5370	5370	5370	0
572	20241010	095300	13896810	5370	5370	5370	5370	0
573	20241010	095200	13896810	5370	5370	5370	5370	0
574	20241010	095100	13896810	5370	5330	5370	5330	2
575	20241010	095000	13886110	5340	5340	5340	5340	154
576	20241010	094900	13063750	5370	5370	5370	5370	0
577	20241010	094800	13063750	5370	5370	5370	5370	0
578	20241010	094700	13063750	5370	5370	5370	5370	4
579	20241010	094600	13042270	5370	5370	5370	5370	2
580	20241010	094500	13031530	5330	5340	5340	5330	225
581	20241010	094400	11831280	5370	5330	5370	5330	2
582	20241010	094300	11820580	5340	5350	5350	5340	661
583	20241010	094200	8289840	5370	5370	5370	5370	1
584	20241010	094100	8284470	5370	5370	5370	5370	0
585	20241010	094000	8284470	5370	5370	5370	5370	0
586	20241010	093900	8284470	5370	5370	5370	5370	0
587	20241010	093800	8284470	5370	5370	5370	5370	1
588	20241010	093700	8279100	5340	5340	5340	5340	0
589	20241010	093600	8279100	5340	5360	5360	5340	18
590	20241010	093500	8182920	5370	5370	5370	5370	2
591	20241010	093400	8172180	5340	5340	5340	5340	0
592	20241010	093300	8172180	5340	5350	5350	5340	701
593	20241010	093200	4426790	5370	5370	5370	5370	0
594	20241010	093100	4426790	5370	5370	5370	5370	0
595	20241010	093000	4426790	5370	5370	5370	5370	0
596	20241010	092900	4426790	5370	5370	5370	5370	0
597	20241010	092800	4426790	5370	5370	5370	5370	0
598	20241010	092700	4426790	5370	5370	5370	5370	1
599	20241010	092600	4421420	5370	5370	5370	5370	0
600	20241010	092500	4421420	5370	5370	5370	5370	2
601	20241010	092400	4410680	5370	5370	5370	5370	0
602	20241010	092300	4410680	5370	5370	5370	5370	0
603	20241010	092200	4410680	5370	5370	5370	5370	0
604	20241010	092100	4410680	5370	5370	5370	5370	0
605	20241010	092000	4410680	5370	5370	5370	5370	2
606	20241010	091900	4399940	5350	5350	5350	5350	0
607	20241010	091800	4399940	5350	5350	5350	5350	0
608	20241010	091700	4399940	5350	5360	5370	5350	330
609	20241010	091600	2634270	5370	5370	5370	5370	59
610	20241010	091500	2317440	5390	5390	5390	5390	0
611	20241010	091400	2317440	5390	5390	5390	5390	50
612	20241010	091300	2047940	5390	5390	5390	5390	0
613	20241010	091200	2047940	5390	5390	5390	5390	0
614	20241010	091100	2047940	5390	5390	5390	5390	2
615	20241010	091000	2037160	5380	5380	5380	5380	10
616	20241010	090900	1983360	5390	5390	5390	5390	20
617	20241010	090800	1875560	5400	5400	5400	5400	0
618	20241010	090700	1875560	5400	5380	5400	5380	31
619	20241010	090600	1708760	5400	5400	5400	5400	1
620	20241010	090500	1703360	5380	5380	5380	5380	0
621	20241010	090400	1703360	5380	5380	5380	5380	0
622	20241010	090300	1703360	5380	5380	5380	5380	0
623	20241010	090200	1703360	5380	5400	5400	5380	21
624	20241010	090100	1590180	5410	5400	5410	5400	12
625	20241010	090000	1525370	5390	5390	5390	5390	63