KissMeData/006140/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184700	55958730	5350	5350	5350	5350	171
3	20241002	184600	55958730	5350	5350	5350	5350	0
4	20241002	184500	55958730	5350	5350	5350	5350	0
5	20241002	184400	55958730	5350	5350	5350	5350	0
6	20241002	184300	55958730	5350	5350	5350	5350	0
7	20241002	184200	55958730	5350	5350	5350	5350	0
8	20241002	184100	55958730	5350	5350	5350	5350	0
9	20241002	184000	55958730	5350	5350	5350	5350	0
10	20241002	183900	55958730	5350	5350	5350	5350	0
11	20241002	183800	55958730	5350	5350	5350	5350	0
12	20241002	183700	55958730	5350	5350	5350	5350	0
13	20241002	183600	55958730	5350	5350	5350	5350	0
14	20241002	183500	55958730	5350	5350	5350	5350	0
15	20241002	183400	55958730	5350	5350	5350	5350	0
16	20241002	183300	55958730	5350	5350	5350	5350	0
17	20241002	183200	55958730	5350	5350	5350	5350	0
18	20241002	183100	55958730	5350	5350	5350	5350	0
19	20241002	183000	55958730	5350	5350	5350	5350	0
20	20241002	182900	55958730	5350	5350	5350	5350	0
21	20241002	182800	55958730	5350	5350	5350	5350	0
22	20241002	182700	55958730	5350	5350	5350	5350	0
23	20241002	182600	55958730	5350	5350	5350	5350	0
24	20241002	182500	55958730	5350	5350	5350	5350	0
25	20241002	182400	55958730	5350	5350	5350	5350	0
26	20241002	182300	55958730	5350	5350	5350	5350	0
27	20241002	182200	55958730	5350	5350	5350	5350	0
28	20241002	182100	55958730	5350	5350	5350	5350	0
29	20241002	182000	55958730	5350	5350	5350	5350	0
30	20241002	181900	55958730	5350	5350	5350	5350	0
31	20241002	181800	55958730	5350	5350	5350	5350	0
32	20241002	181700	55958730	5350	5350	5350	5350	171
33	20241002	181600	55958730	5350	5350	5350	5350	0
34	20241002	181500	55958730	5350	5350	5350	5350	0
35	20241002	181400	55958730	5350	5350	5350	5350	0
36	20241002	181300	55958730	5350	5350	5350	5350	0
37	20241002	181200	55958730	5350	5350	5350	5350	0
38	20241002	181100	55958730	5350	5350	5350	5350	0
39	20241002	181000	55958730	5350	5350	5350	5350	0
40	20241002	180900	55958730	5350	5350	5350	5350	0
41	20241002	180800	55958730	5350	5350	5350	5350	0
42	20241002	180700	55958730	5350	5350	5350	5350	0
43	20241002	180600	55958730	5350	5350	5350	5350	0
44	20241002	180500	55958730	5350	5350	5350	5350	0
45	20241002	180400	55958730	5350	5350	5350	5350	0
46	20241002	180300	55958730	5350	5350	5350	5350	0
47	20241002	180200	55958730	5350	5350	5350	5350	0
48	20241002	180100	55958730	5350	5350	5350	5350	0
49	20241002	180000	55958730	5350	5350	5350	5350	0
50	20241002	175900	55958730	5350	5350	5350	5350	0
51	20241002	175800	55958730	5350	5350	5350	5350	0
52	20241002	175700	55958730	5350	5350	5350	5350	0
53	20241002	175600	55958730	5350	5350	5350	5350	0
54	20241002	175500	55958730	5350	5350	5350	5350	0
55	20241002	175400	55958730	5350	5350	5350	5350	0
56	20241002	175300	55958730	5350	5350	5350	5350	0
57	20241002	175200	55958730	5350	5350	5350	5350	0
58	20241002	175100	55958730	5350	5350	5350	5350	0
59	20241002	175000	55958730	5350	5350	5350	5350	0
60	20241002	174900	55958730	5350	5350	5350	5350	0
61	20241002	174800	55958730	5350	5350	5350	5350	0
62	20241002	174700	55958730	5350	5350	5350	5350	171
63	20241002	174600	55958730	5350	5350	5350	5350	0
64	20241002	174500	55958730	5350	5350	5350	5350	0
65	20241002	174400	55958730	5350	5350	5350	5350	0
66	20241002	174300	55958730	5350	5350	5350	5350	0
67	20241002	174200	55958730	5350	5350	5350	5350	0
68	20241002	174100	55958730	5350	5350	5350	5350	0
69	20241002	174000	55958730	5350	5350	5350	5350	0
70	20241002	173900	55958730	5350	5350	5350	5350	0
71	20241002	173800	55958730	5350	5350	5350	5350	0
72	20241002	173700	55958730	5350	5350	5350	5350	0
73	20241002	173600	55958730	5350	5350	5350	5350	0
74	20241002	173500	55958730	5350	5350	5350	5350	0
75	20241002	173400	55958730	5350	5350	5350	5350	0
76	20241002	173300	55958730	5350	5350	5350	5350	0
77	20241002	173200	55958730	5350	5350	5350	5350	0
78	20241002	173100	55958730	5350	5350	5350	5350	0
79	20241002	173000	55958730	5350	5350	5350	5350	0
80	20241002	172900	55958730	5350	5350	5350	5350	0
81	20241002	172800	55958730	5350	5350	5350	5350	0
82	20241002	172700	55958730	5350	5350	5350	5350	0
83	20241002	172600	55958730	5350	5350	5350	5350	0
84	20241002	172500	55958730	5350	5350	5350	5350	0
85	20241002	172400	55958730	5350	5350	5350	5350	0
86	20241002	172300	55958730	5350	5350	5350	5350	0
87	20241002	172200	55958730	5350	5350	5350	5350	0
88	20241002	172100	55958730	5350	5350	5350	5350	0
89	20241002	172000	55958730	5350	5350	5350	5350	0
90	20241002	171900	55958730	5350	5350	5350	5350	0
91	20241002	171800	55958730	5350	5350	5350	5350	0
92	20241002	171700	55958730	5350	5350	5350	5350	171
93	20241002	171600	55958730	5350	5350	5350	5350	0
94	20241002	171500	55958730	5350	5350	5350	5350	0
95	20241002	171400	55958730	5350	5350	5350	5350	0
96	20241002	171300	55958730	5350	5350	5350	5350	0
97	20241002	171200	55958730	5350	5350	5350	5350	0
98	20241002	171100	55958730	5350	5350	5350	5350	0
99	20241002	171000	55958730	5350	5350	5350	5350	0
100	20241002	170900	55958730	5350	5350	5350	5350	0
101	20241002	170800	55958730	5350	5350	5350	5350	0
102	20241002	170700	55958730	5350	5350	5350	5350	0
103	20241002	170600	55958730	5350	5350	5350	5350	0
104	20241002	170500	55958730	5350	5350	5350	5350	0
105	20241002	170400	55958730	5350	5350	5350	5350	0
106	20241002	170300	55958730	5350	5350	5350	5350	0
107	20241002	170200	55958730	5350	5350	5350	5350	0
108	20241002	170100	55958730	5350	5350	5350	5350	0
109	20241002	170000	55958730	5350	5350	5350	5350	0
110	20241002	165900	55958730	5350	5350	5350	5350	0
111	20241002	165800	55958730	5350	5350	5350	5350	0
112	20241002	165700	55958730	5350	5350	5350	5350	0
113	20241002	165600	55958730	5350	5350	5350	5350	0
114	20241002	165500	55958730	5350	5350	5350	5350	0
115	20241002	165400	55958730	5350	5350	5350	5350	0
116	20241002	165300	55958730	5350	5350	5350	5350	0
117	20241002	165200	55958730	5350	5350	5350	5350	0
118	20241002	165100	55958730	5350	5350	5350	5350	0
119	20241002	165000	55958730	5350	5350	5350	5350	0
120	20241002	164900	55958730	5350	5350	5350	5350	0
121	20241002	164800	55958730	5350	5350	5350	5350	0
122	20241002	164700	55958730	5350	5350	5350	5350	171
123	20241002	164600	55958730	5350	5350	5350	5350	0
124	20241002	164500	55958730	5350	5350	5350	5350	0
125	20241002	164400	55958730	5350	5350	5350	5350	0
126	20241002	164300	55958730	5350	5350	5350	5350	0
127	20241002	164200	55958730	5350	5350	5350	5350	0
128	20241002	164100	55958730	5350	5350	5350	5350	0
129	20241002	164000	55958730	5350	5350	5350	5350	0
130	20241002	163900	55958730	5350	5350	5350	5350	0
131	20241002	163800	55958730	5350	5350	5350	5350	0
132	20241002	163700	55958730	5350	5350	5350	5350	0
133	20241002	163600	55958730	5350	5350	5350	5350	0
134	20241002	163500	55958730	5350	5350	5350	5350	0
135	20241002	163400	55958730	5350	5350	5350	5350	0
136	20241002	163300	55958730	5350	5350	5350	5350	0
137	20241002	163200	55958730	5350	5350	5350	5350	0
138	20241002	163100	55958730	5350	5350	5350	5350	0
139	20241002	163000	55958730	5350	5350	5350	5350	0
140	20241002	162900	55958730	5350	5350	5350	5350	0
141	20241002	162800	55958730	5350	5350	5350	5350	0
142	20241002	162700	55958730	5350	5350	5350	5350	0
143	20241002	162600	55958730	5350	5350	5350	5350	0
144	20241002	162500	55958730	5350	5350	5350	5350	0
145	20241002	162400	55958730	5350	5350	5350	5350	0
146	20241002	162300	55958730	5350	5350	5350	5350	0
147	20241002	162200	55958730	5350	5350	5350	5350	0
148	20241002	162100	55958730	5350	5350	5350	5350	0
149	20241002	162000	55958730	5350	5350	5350	5350	0
150	20241002	161900	55958730	5350	5350	5350	5350	0
151	20241002	161800	55958730	5350	5350	5350	5350	0
152	20241002	161700	55958730	5350	5350	5350	5350	171
153	20241002	161600	55958730	5350	5350	5350	5350	0
154	20241002	161500	55958730	5350	5350	5350	5350	0
155	20241002	161400	55958730	5350	5350	5350	5350	0
156	20241002	161300	55958730	5350	5350	5350	5350	0
157	20241002	161200	55958730	5350	5350	5350	5350	0
158	20241002	161100	55958730	5350	5350	5350	5350	0
159	20241002	161000	55958730	5350	5350	5350	5350	0
160	20241002	160900	55958730	5350	5350	5350	5350	0
161	20241002	160800	55958730	5350	5350	5350	5350	0
162	20241002	160700	55958730	5350	5350	5350	5350	0
163	20241002	160600	55958730	5350	5350	5350	5350	0
164	20241002	160500	55958730	5350	5350	5350	5350	0
165	20241002	160400	55958730	5350	5350	5350	5350	0
166	20241002	160300	55958730	5350	5350	5350	5350	0
167	20241002	160200	55958730	5350	5350	5350	5350	0
168	20241002	160100	55958730	5350	5350	5350	5350	0
169	20241002	160000	55958730	5350	5350	5350	5350	0
170	20241002	155900	55958730	5350	5350	5350	5350	0
171	20241002	155800	55958730	5350	5350	5350	5350	0
172	20241002	155700	55958730	5350	5350	5350	5350	0
173	20241002	155600	55958730	5350	5350	5350	5350	0
174	20241002	155500	55958730	5350	5350	5350	5350	0
175	20241002	155400	55958730	5350	5350	5350	5350	0
176	20241002	155300	55958730	5350	5350	5350	5350	0
177	20241002	155200	55958730	5350	5350	5350	5350	0
178	20241002	155100	55958730	5350	5350	5350	5350	0
179	20241002	155000	55958730	5350	5350	5350	5350	0
180	20241002	154900	55958730	5350	5350	5350	5350	0
181	20241002	154800	55958730	5350	5350	5350	5350	0
182	20241002	154700	55958730	5350	5350	5350	5350	171
183	20241002	154600	55958730	5350	5350	5350	5350	0
184	20241002	154500	55958730	5350	5350	5350	5350	0
185	20241002	154400	55958730	5350	5350	5350	5350	0
186	20241002	154300	55958730	5350	5350	5350	5350	0
187	20241002	154200	55958730	5350	5350	5350	5350	0
188	20241002	154100	55958730	5350	5350	5350	5350	0
189	20241002	154000	55958730	5350	5350	5350	5350	0
190	20241002	153900	55958730	5350	5350	5350	5350	0
191	20241002	153800	55958730	5350	5350	5350	5350	0
192	20241002	153700	55958730	5350	5350	5350	5350	0
193	20241002	153600	55958730	5350	5350	5350	5350	0
194	20241002	153500	55958730	5350	5350	5350	5350	0
195	20241002	153400	55958730	5350	5350	5350	5350	0
196	20241002	153300	55958730	5350	5350	5350	5350	0
197	20241002	153200	55958730	5350	5350	5350	5350	0
198	20241002	153100	55958730	5350	5350	5350	5350	0
199	20241002	153000	55958730	5350	5350	5350	5350	171
200	20241002	152900	55043880	5400	5400	5400	5400	0
201	20241002	152800	55043880	5400	5400	5400	5400	0
202	20241002	152700	55043880	5400	5400	5400	5400	0
203	20241002	152600	55043880	5400	5400	5400	5400	0
204	20241002	152500	55043880	5400	5400	5400	5400	0
205	20241002	152400	55043880	5400	5400	5400	5400	0
206	20241002	152300	55043880	5400	5400	5400	5400	0
207	20241002	152200	55043880	5400	5400	5400	5400	0
208	20241002	152100	55043880	5400	5400	5400	5400	0
209	20241002	152000	55043880	5400	5400	5400	5400	0
210	20241002	151900	55043880	5400	5400	5400	5400	0
211	20241002	151800	55043880	5400	5400	5400	5400	0
212	20241002	151700	55043880	5400	5400	5400	5400	0
213	20241002	151600	55043880	5400	5400	5400	5400	0
214	20241002	151500	55043880	5400	5400	5400	5400	1
215	20241002	151400	55038480	5390	5390	5390	5390	0
216	20241002	151300	55038480	5390	5390	5390	5390	0
217	20241002	151200	55038480	5390	5390	5390	5390	0
218	20241002	151100	55038480	5390	5390	5390	5390	0
219	20241002	151000	55038480	5390	5390	5390	5390	1
220	20241002	150900	55033090	5360	5400	5400	5360	58
221	20241002	150800	54719930	5400	5400	5400	5400	0
222	20241002	150700	54719930	5400	5400	5400	5400	0
223	20241002	150600	54719930	5400	5400	5400	5400	0
224	20241002	150500	54719930	5400	5400	5400	5400	0
225	20241002	150400	54719930	5400	5400	5400	5400	0
226	20241002	150300	54719930	5400	5400	5400	5400	0
227	20241002	150200	54719930	5400	5400	5400	5400	0
228	20241002	150100	54719930	5400	5400	5400	5400	0
229	20241002	150000	54719930	5400	5400	5400	5400	0
230	20241002	145900	54719930	5400	5400	5400	5400	0
231	20241002	145800	54719930	5400	5400	5400	5400	0
232	20241002	145700	54719930	5400	5400	5400	5400	0
233	20241002	145600	54719930	5400	5400	5400	5400	0
234	20241002	145500	54719930	5400	5400	5400	5400	0
235	20241002	145400	54719930	5400	5400	5400	5400	1
236	20241002	145300	54714530	5360	5360	5360	5360	0
237	20241002	145200	54714530	5360	5360	5360	5360	0
238	20241002	145100	54714530	5360	5360	5360	5360	0
239	20241002	145000	54714530	5360	5360	5360	5360	15
240	20241002	144900	54634130	5410	5410	5410	5410	0
241	20241002	144800	54634130	5410	5410	5410	5410	0
242	20241002	144700	54634130	5410	5410	5410	5410	2
243	20241002	144600	54623310	5420	5420	5420	5420	0
244	20241002	144500	54623310	5420	5420	5420	5420	0
245	20241002	144400	54623310	5420	5420	5420	5420	0
246	20241002	144300	54623310	5420	5420	5420	5420	0
247	20241002	144200	54623310	5420	5420	5420	5420	0
248	20241002	144100	54623310	5420	5420	5420	5420	0
249	20241002	144000	54623310	5420	5420	5420	5420	0
250	20241002	143900	54623310	5420	5420	5420	5420	0
251	20241002	143800	54623310	5420	5420	5420	5420	1
252	20241002	143700	54617890	5370	5370	5370	5370	1
253	20241002	143600	54612520	5420	5420	5420	5420	0
254	20241002	143500	54612520	5420	5420	5420	5420	0
255	20241002	143400	54612520	5420	5420	5420	5420	1
256	20241002	143300	54607100	5400	5400	5400	5400	0
257	20241002	143200	54607100	5400	5400	5400	5400	11
258	20241002	143100	54547700	5410	5410	5410	5410	0
259	20241002	143000	54547700	5410	5410	5410	5410	0
260	20241002	142900	54547700	5410	5410	5410	5410	300
261	20241002	142800	52924700	5410	5410	5410	5410	0
262	20241002	142700	52924700	5410	5410	5410	5410	0
263	20241002	142600	52924700	5410	5410	5410	5410	0
264	20241002	142500	52924700	5410	5410	5410	5410	0
265	20241002	142400	52924700	5410	5410	5410	5410	0
266	20241002	142300	52924700	5410	5410	5410	5410	0
267	20241002	142200	52924700	5410	5410	5410	5410	0
268	20241002	142100	52924700	5410	5410	5410	5410	0
269	20241002	142000	52924700	5410	5410	5410	5410	0
270	20241002	141900	52924700	5410	5410	5410	5410	0
271	20241002	141800	52924700	5410	5410	5410	5410	0
272	20241002	141700	52924700	5410	5410	5410	5410	0
273	20241002	141600	52924700	5410	5410	5410	5410	0
274	20241002	141500	52924700	5410	5410	5410	5410	0
275	20241002	141400	52924700	5410	5410	5410	5410	6
276	20241002	141300	52892240	5420	5410	5420	5410	5
277	20241002	141200	52865180	5410	5410	5410	5410	2
278	20241002	141100	52854360	5400	5410	5410	5400	3
279	20241002	141000	52838140	5370	5390	5390	5370	16
280	20241002	140900	52752060	5430	5430	5430	5430	0
281	20241002	140800	52752060	5430	5430	5430	5430	0
282	20241002	140700	52752060	5430	5430	5430	5430	0
283	20241002	140600	52752060	5430	5430	5430	5430	0
284	20241002	140500	52752060	5430	5430	5430	5430	0
285	20241002	140400	52752060	5430	5430	5430	5430	0
286	20241002	140300	52752060	5430	5430	5430	5430	0
287	20241002	140200	52752060	5430	5430	5430	5430	0
288	20241002	140100	52752060	5430	5430	5430	5430	0
289	20241002	140000	52752060	5430	5430	5430	5430	0
290	20241002	135900	52752060	5430	5430	5430	5430	0
291	20241002	135800	52752060	5430	5430	5430	5430	0
292	20241002	135700	52752060	5430	5430	5430	5430	0
293	20241002	135600	52752060	5430	5430	5430	5430	0
294	20241002	135500	52752060	5430	5430	5430	5430	0
295	20241002	135400	52752060	5430	5430	5430	5430	0
296	20241002	135300	52752060	5430	5430	5430	5430	0
297	20241002	135200	52752060	5430	5430	5430	5430	1
298	20241002	135100	52746630	5360	5360	5360	5360	1
299	20241002	135000	52741270	5420	5420	5420	5420	0
300	20241002	134900	52741270	5420	5420	5420	5420	0
301	20241002	134800	52741270	5420	5420	5420	5420	0
302	20241002	134700	52741270	5420	5420	5420	5420	0
303	20241002	134600	52741270	5420	5420	5420	5420	0
304	20241002	134500	52741270	5420	5420	5420	5420	0
305	20241002	134400	52741270	5420	5420	5420	5420	0
306	20241002	134300	52741270	5420	5420	5420	5420	0
307	20241002	134200	52741270	5420	5420	5420	5420	0
308	20241002	134100	52741270	5420	5420	5420	5420	0
309	20241002	134000	52741270	5420	5420	5420	5420	0
310	20241002	133900	52741270	5420	5420	5420	5420	0
311	20241002	133800	52741270	5420	5420	5420	5420	0
312	20241002	133700	52741270	5420	5420	5420	5420	0
313	20241002	133600	52741270	5420	5420	5420	5420	0
314	20241002	133500	52741270	5420	5420	5420	5420	0
315	20241002	133400	52741270	5420	5420	5420	5420	0
316	20241002	133300	52741270	5420	5420	5420	5420	0
317	20241002	133200	52741270	5420	5420	5420	5420	695
318	20241002	133100	48974370	5420	5420	5420	5420	0
319	20241002	133000	48974370	5420	5420	5420	5420	0
320	20241002	132900	48974370	5420	5420	5420	5420	1
321	20241002	132800	48968950	5370	5370	5370	5370	1
322	20241002	132700	48963580	5420	5420	5420	5420	0
323	20241002	132600	48963580	5420	5420	5420	5420	0
324	20241002	132500	48963580	5420	5420	5420	5420	0
325	20241002	132400	48963580	5420	5420	5420	5420	0
326	20241002	132300	48963580	5420	5420	5420	5420	0
327	20241002	132200	48963580	5420	5420	5420	5420	0
328	20241002	132100	48963580	5420	5420	5420	5420	1
329	20241002	132000	48958160	5350	5350	5350	5350	0
330	20241002	131900	48958160	5350	5410	5410	5350	205
331	20241002	131800	47860220	5420	5420	5420	5420	0
332	20241002	131700	47860220	5420	5420	5420	5420	0
333	20241002	131600	47860220	5420	5420	5420	5420	0
334	20241002	131500	47860220	5420	5420	5420	5420	0
335	20241002	131400	47860220	5420	5420	5420	5420	0
336	20241002	131300	47860220	5420	5420	5420	5420	0
337	20241002	131200	47860220	5420	5420	5420	5420	0
338	20241002	131100	47860220	5420	5420	5420	5420	0
339	20241002	131000	47860220	5420	5420	5420	5420	0
340	20241002	130900	47860220	5420	5420	5420	5420	0
341	20241002	130800	47860220	5420	5420	5420	5420	0
342	20241002	130700	47860220	5420	5420	5420	5420	0
343	20241002	130600	47860220	5420	5420	5420	5420	0
344	20241002	130500	47860220	5420	5420	5420	5420	0
345	20241002	130400	47860220	5420	5420	5420	5420	0
346	20241002	130300	47860220	5420	5420	5420	5420	0
347	20241002	130200	47860220	5420	5420	5420	5420	0
348	20241002	130100	47860220	5420	5420	5420	5420	0
349	20241002	130000	47860220	5420	5420	5420	5420	0
350	20241002	125900	47860220	5420	5420	5420	5420	0
351	20241002	125800	47860220	5420	5420	5420	5420	5
352	20241002	125700	47833120	5420	5420	5420	5420	0
353	20241002	125600	47833120	5420	5420	5420	5420	0
354	20241002	125500	47833120	5420	5420	5420	5420	0
355	20241002	125400	47833120	5420	5420	5420	5420	0
356	20241002	125300	47833120	5420	5420	5420	5420	0
357	20241002	125200	47833120	5420	5420	5420	5420	0
358	20241002	125100	47833120	5420	5420	5420	5420	1
359	20241002	125000	47827700	5420	5420	5420	5420	0
360	20241002	124900	47827700	5420	5420	5420	5420	0
361	20241002	124800	47827700	5420	5420	5420	5420	0
362	20241002	124700	47827700	5420	5420	5420	5420	0
363	20241002	124600	47827700	5420	5420	5420	5420	19
364	20241002	124500	47724720	5420	5420	5420	5420	0
365	20241002	124400	47724720	5420	5420	5420	5420	0
366	20241002	124300	47724720	5420	5420	5420	5420	2
367	20241002	124200	47713880	5420	5420	5420	5420	3
368	20241002	124100	47697620	5420	5420	5420	5420	0
369	20241002	124000	47697620	5420	5410	5420	5410	7
370	20241002	123900	47659730	5410	5410	5410	5410	0
371	20241002	123800	47659730	5410	5410	5410	5410	0
372	20241002	123700	47659730	5410	5410	5410	5410	0
373	20241002	123600	47659730	5410	5410	5410	5410	0
374	20241002	123500	47659730	5410	5410	5410	5410	0
375	20241002	123400	47659730	5410	5410	5410	5410	0
376	20241002	123300	47659730	5410	5410	5410	5410	0
377	20241002	123200	47659730	5410	5410	5410	5410	0
378	20241002	123100	47659730	5410	5410	5410	5410	0
379	20241002	123000	47659730	5410	5410	5410	5410	0
380	20241002	122900	47659730	5410	5410	5410	5410	0
381	20241002	122800	47659730	5410	5410	5410	5410	0
382	20241002	122700	47659730	5410	5410	5410	5410	0
383	20241002	122600	47659730	5410	5410	5410	5410	0
384	20241002	122500	47659730	5410	5410	5410	5410	0
385	20241002	122400	47659730	5410	5410	5410	5410	0
386	20241002	122300	47659730	5410	5410	5410	5410	0
387	20241002	122200	47659730	5410	5410	5410	5410	0
388	20241002	122100	47659730	5410	5410	5410	5410	0
389	20241002	122000	47659730	5410	5410	5410	5410	0
390	20241002	121900	47659730	5410	5410	5410	5410	2
391	20241002	121800	47648910	5400	5400	5400	5400	0
392	20241002	121700	47648910	5400	5400	5400	5400	0
393	20241002	121600	47648910	5400	5400	5400	5400	0
394	20241002	121500	47648910	5400	5400	5400	5400	0
395	20241002	121400	47648910	5400	5400	5400	5400	0
396	20241002	121300	47648910	5400	5400	5400	5400	0
397	20241002	121200	47648910	5400	5400	5400	5400	0
398	20241002	121100	47648910	5400	5400	5400	5400	0
399	20241002	121000	47648910	5400	5400	5400	5400	0
400	20241002	120900	47648910	5400	5400	5400	5400	0
401	20241002	120800	47648910	5400	5400	5400	5400	0
402	20241002	120700	47648910	5400	5400	5400	5400	0
403	20241002	120600	47648910	5400	5400	5400	5400	0
404	20241002	120500	47648910	5400	5400	5400	5400	0
405	20241002	120400	47648910	5400	5400	5400	5400	88
406	20241002	120300	47173710	5400	5400	5400	5400	0
407	20241002	120200	47173710	5400	5400	5400	5400	0
408	20241002	120100	47173710	5400	5400	5400	5400	0
409	20241002	120000	47173710	5400	5400	5400	5400	0
410	20241002	115900	47173710	5400	5400	5400	5400	0
411	20241002	115800	47173710	5400	5400	5400	5400	0
412	20241002	115700	47173710	5400	5400	5400	5400	0
413	20241002	115600	47173710	5400	5400	5400	5400	0
414	20241002	115500	47173710	5400	5400	5400	5400	0
415	20241002	115400	47173710	5400	5400	5400	5400	0
416	20241002	115300	47173710	5400	5400	5400	5400	0
417	20241002	115200	47173710	5400	5400	5400	5400	0
418	20241002	115100	47173710	5400	5400	5400	5400	0
419	20241002	115000	47173710	5400	5400	5400	5400	0
420	20241002	114900	47173710	5400	5400	5400	5400	0
421	20241002	114800	47173710	5400	5400	5400	5400	1
422	20241002	114700	47168310	5410	5410	5410	5410	0
423	20241002	114600	47168310	5410	5410	5410	5410	0
424	20241002	114500	47168310	5410	5410	5410	5410	0
425	20241002	114400	47168310	5410	5410	5410	5410	0
426	20241002	114300	47168310	5410	5410	5410	5410	0
427	20241002	114200	47168310	5410	5410	5410	5410	0
428	20241002	114100	47168310	5410	5410	5410	5410	0
429	20241002	114000	47168310	5410	5410	5410	5410	0
430	20241002	113900	47168310	5410	5410	5410	5410	0
431	20241002	113800	47168310	5410	5410	5410	5410	0
432	20241002	113700	47168310	5410	5410	5410	5410	0
433	20241002	113600	47168310	5410	5410	5410	5410	0
434	20241002	113500	47168310	5410	5410	5410	5410	0
435	20241002	113400	47168310	5410	5410	5410	5410	0
436	20241002	113300	47168310	5410	5410	5410	5410	0
437	20241002	113200	47168310	5410	5410	5410	5410	0
438	20241002	113100	47168310	5410	5410	5410	5410	0
439	20241002	113000	47168310	5410	5410	5410	5410	0
440	20241002	112900	47168310	5410	5410	5410	5410	0
441	20241002	112800	47168310	5410	5410	5410	5410	0
442	20241002	112700	47168310	5410	5410	5410	5410	0
443	20241002	112600	47168310	5410	5410	5410	5410	0
444	20241002	112500	47168310	5410	5410	5410	5410	0
445	20241002	112400	47168310	5410	5410	5410	5410	0
446	20241002	112300	47168310	5410	5410	5410	5410	0
447	20241002	112200	47168310	5410	5410	5410	5410	0
448	20241002	112100	47168310	5410	5410	5410	5410	0
449	20241002	112000	47168310	5410	5410	5410	5410	0
450	20241002	111900	47168310	5410	5410	5410	5410	0
451	20241002	111800	47168310	5410	5410	5410	5410	0
452	20241002	111700	47168310	5410	5410	5410	5410	0
453	20241002	111600	47168310	5410	5410	5410	5410	0
454	20241002	111500	47168310	5410	5410	5410	5410	0
455	20241002	111400	47168310	5410	5410	5410	5410	0
456	20241002	111300	47168310	5410	5410	5410	5410	0
457	20241002	111200	47168310	5410	5410	5410	5410	2
458	20241002	111100	47157490	5400	5400	5400	5400	0
459	20241002	111000	47157490	5400	5400	5400	5400	0
460	20241002	110900	47157490	5400	5400	5400	5400	0
461	20241002	110800	47157490	5400	5400	5400	5400	0
462	20241002	110700	47157490	5400	5400	5400	5400	0
463	20241002	110600	47157490	5400	5400	5400	5400	0
464	20241002	110500	47157490	5400	5400	5400	5400	0
465	20241002	110400	47157490	5400	5400	5400	5400	0
466	20241002	110300	47157490	5400	5400	5400	5400	0
467	20241002	110200	47157490	5400	5400	5400	5400	0
468	20241002	110100	47157490	5400	5400	5400	5400	0
469	20241002	110000	47157490	5400	5400	5400	5400	0
470	20241002	105900	47157490	5400	5400	5400	5400	0
471	20241002	105800	47157490	5400	5400	5400	5400	85
472	20241002	105700	46698490	5390	5390	5390	5390	15
473	20241002	105600	46617640	5390	5390	5390	5390	0
474	20241002	105500	46617640	5390	5390	5390	5390	6
475	20241002	105400	46585300	5390	5390	5390	5390	4
476	20241002	105300	46563740	5380	5380	5380	5380	0
477	20241002	105200	46563740	5380	5380	5380	5380	0
478	20241002	105100	46563740	5380	5380	5380	5380	0
479	20241002	105000	46563740	5380	5380	5380	5380	0
480	20241002	104900	46563740	5380	5380	5380	5380	0
481	20241002	104800	46563740	5380	5380	5380	5380	0
482	20241002	104700	46563740	5380	5380	5380	5380	0
483	20241002	104600	46563740	5380	5380	5380	5380	0
484	20241002	104500	46563740	5380	5380	5380	5380	0
485	20241002	104400	46563740	5380	5380	5380	5380	0
486	20241002	104300	46563740	5380	5380	5380	5380	0
487	20241002	104200	46563740	5380	5380	5380	5380	0
488	20241002	104100	46563740	5380	5380	5380	5380	0
489	20241002	104000	46563740	5380	5380	5380	5380	0
490	20241002	103900	46563740	5380	5380	5380	5380	0
491	20241002	103800	46563740	5380	5380	5380	5380	0
492	20241002	103700	46563740	5380	5380	5380	5380	0
493	20241002	103600	46563740	5380	5380	5380	5380	0
494	20241002	103500	46563740	5380	5380	5380	5380	0
495	20241002	103400	46563740	5380	5380	5380	5380	0
496	20241002	103300	46563740	5380	5380	5380	5380	0
497	20241002	103200	46563740	5380	5380	5380	5380	0
498	20241002	103100	46563740	5380	5380	5380	5380	0
499	20241002	103000	46563740	5380	5380	5380	5380	0
500	20241002	102900	46563740	5380	5380	5380	5380	3
501	20241002	102800	46547600	5380	5380	5380	5380	0
502	20241002	102700	46547600	5380	5380	5380	5380	0
503	20241002	102600	46547600	5380	5380	5380	5380	0
504	20241002	102500	46547600	5380	5380	5380	5380	0
505	20241002	102400	46547600	5380	5380	5380	5380	0
506	20241002	102300	46547600	5380	5380	5380	5380	0
507	20241002	102200	46547600	5380	5380	5380	5380	0
508	20241002	102100	46547600	5380	5380	5380	5380	0
509	20241002	102000	46547600	5380	5380	5380	5380	0
510	20241002	101900	46547600	5380	5380	5380	5380	0
511	20241002	101800	46547600	5380	5380	5380	5380	0
512	20241002	101700	46547600	5380	5380	5380	5380	0
513	20241002	101600	46547600	5380	5380	5380	5380	0
514	20241002	101500	46547600	5380	5380	5380	5380	0
515	20241002	101400	46547600	5380	5380	5380	5380	0
516	20241002	101300	46547600	5380	5380	5380	5380	0
517	20241002	101200	46547600	5380	5380	5380	5380	0
518	20241002	101100	46547600	5380	5380	5380	5380	0
519	20241002	101000	46547600	5380	5380	5380	5380	0
520	20241002	100900	46547600	5380	5380	5380	5380	0
521	20241002	100800	46547600	5380	5380	5380	5380	0
522	20241002	100700	46547600	5380	5380	5380	5380	0
523	20241002	100600	46547600	5380	5380	5380	5380	2
524	20241002	100500	46536840	5390	5390	5390	5390	0
525	20241002	100400	46536840	5390	5390	5390	5390	0
526	20241002	100300	46536840	5390	5390	5390	5390	0
527	20241002	100200	46536840	5390	5390	5390	5390	0
528	20241002	100100	46536840	5390	5390	5390	5390	0
529	20241002	100000	46536840	5390	5390	5390	5390	0
530	20241002	095900	46536840	5390	5390	5390	5390	0
531	20241002	095800	46536840	5390	5390	5390	5390	0
532	20241002	095700	46536840	5390	5390	5390	5390	0
533	20241002	095600	46536840	5390	5390	5390	5390	0
534	20241002	095500	46536840	5390	5390	5390	5390	0
535	20241002	095400	46536840	5390	5390	5390	5390	0
536	20241002	095300	46536840	5390	5390	5390	5390	0
537	20241002	095200	46536840	5390	5390	5390	5390	0
538	20241002	095100	46536840	5390	5390	5390	5390	0
539	20241002	095000	46536840	5390	5390	5390	5390	0
540	20241002	094900	46536840	5390	5390	5390	5390	0
541	20241002	094800	46536840	5390	5390	5390	5390	0
542	20241002	094700	46536840	5390	5390	5390	5390	0
543	20241002	094600	46536840	5390	5390	5390	5390	0
544	20241002	094500	46536840	5390	5390	5390	5390	2
545	20241002	094400	46526060	5380	5380	5380	5380	1
546	20241002	094300	46520680	5330	5330	5330	5330	1234
547	20241002	094200	39943460	5330	5330	5330	5330	2000
548	20241002	094100	29283460	5320	5320	5320	5320	0
549	20241002	094000	29283460	5320	5320	5320	5320	0
550	20241002	093900	29283460	5320	5320	5320	5320	0
551	20241002	093800	29283460	5320	5320	5320	5320	0
552	20241002	093700	29283460	5320	5320	5320	5320	0
553	20241002	093600	29283460	5320	5320	5320	5320	0
554	20241002	093500	29283460	5320	5320	5320	5320	0
555	20241002	093400	29283460	5320	5320	5320	5320	0
556	20241002	093300	29283460	5320	5320	5320	5320	0
557	20241002	093200	29283460	5320	5320	5320	5320	0
558	20241002	093100	29283460	5320	5320	5320	5320	0
559	20241002	093000	29283460	5320	5320	5320	5320	0
560	20241002	092900	29283460	5320	5320	5320	5320	0
561	20241002	092800	29283460	5320	5320	5320	5320	1
562	20241002	092700	29278140	5320	5320	5320	5320	1
563	20241002	092600	29272820	5330	5330	5330	5330	1
564	20241002	092500	29267490	5320	5320	5320	5320	0
565	20241002	092400	29267490	5320	5320	5320	5320	0
566	20241002	092300	29267490	5320	5320	5320	5320	195
567	20241002	092200	28230090	5320	5320	5320	5320	5
568	20241002	092100	28203490	5330	5330	5330	5330	0
569	20241002	092000	28203490	5330	5330	5330	5330	0
570	20241002	091900	28203490	5330	5330	5330	5330	10
571	20241002	091800	28150190	5330	5330	5330	5330	0
572	20241002	091700	28150190	5330	5330	5330	5330	0
573	20241002	091600	28150190	5330	5330	5330	5330	1
574	20241002	091500	28144860	5310	5310	5310	5310	0
575	20241002	091400	28144860	5310	5310	5310	5310	0
576	20241002	091300	28144860	5310	5310	5310	5310	201
577	20241002	091200	27077550	5330	5330	5330	5330	0
578	20241002	091100	27077550	5330	5330	5330	5330	0
579	20241002	091000	27077550	5330	5330	5330	5330	0
580	20241002	090900	27077550	5330	5320	5330	5320	188
581	20241002	090800	26076010	5310	5310	5310	5310	0
582	20241002	090700	26076010	5310	5320	5320	5310	50
583	20241002	090600	25810500	5310	5310	5310	5310	439
584	20241002	090500	23479410	5310	5310	5310	5310	138
585	20241002	090400	22746630	5310	5310	5310	5310	0
586	20241002	090300	22746630	5310	5320	5320	5310	2380
587	20241002	090200	10094010	5330	5330	5330	5330	227
588	20241002	090100	8884100	5320	5330	5330	5320	1635
589	20241002	090000	175890	5330	5330	5330	5330	33