KissMeData/006140/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184700	9586220	5390	5390	5390	5390	178
3	20241014	184600	9586220	5390	5390	5390	5390	0
4	20241014	184500	9586220	5390	5390	5390	5390	0
5	20241014	184400	9586220	5390	5390	5390	5390	0
6	20241014	184300	9586220	5390	5390	5390	5390	0
7	20241014	184200	9586220	5390	5390	5390	5390	0
8	20241014	184100	9586220	5390	5390	5390	5390	0
9	20241014	184000	9586220	5390	5390	5390	5390	0
10	20241014	183900	9586220	5390	5390	5390	5390	0
11	20241014	183800	9586220	5390	5390	5390	5390	0
12	20241014	183700	9586220	5390	5390	5390	5390	0
13	20241014	183600	9586220	5390	5390	5390	5390	0
14	20241014	183500	9586220	5390	5390	5390	5390	0
15	20241014	183400	9586220	5390	5390	5390	5390	0
16	20241014	183300	9586220	5390	5390	5390	5390	0
17	20241014	183200	9586220	5390	5390	5390	5390	0
18	20241014	183100	9586220	5390	5390	5390	5390	0
19	20241014	183000	9586220	5390	5390	5390	5390	0
20	20241014	182900	9586220	5390	5390	5390	5390	0
21	20241014	182800	9586220	5390	5390	5390	5390	0
22	20241014	182700	9586220	5390	5390	5390	5390	0
23	20241014	182600	9586220	5390	5390	5390	5390	0
24	20241014	182500	9586220	5390	5390	5390	5390	0
25	20241014	182400	9586220	5390	5390	5390	5390	0
26	20241014	182300	9586220	5390	5390	5390	5390	0
27	20241014	182200	9586220	5390	5390	5390	5390	0
28	20241014	182100	9586220	5390	5390	5390	5390	0
29	20241014	182000	9586220	5390	5390	5390	5390	0
30	20241014	181900	9586220	5390	5390	5390	5390	0
31	20241014	181800	9586220	5390	5390	5390	5390	0
32	20241014	181700	9586220	5390	5390	5390	5390	178
33	20241014	181600	9586220	5390	5390	5390	5390	0
34	20241014	181500	9586220	5390	5390	5390	5390	0
35	20241014	181400	9586220	5390	5390	5390	5390	0
36	20241014	181300	9586220	5390	5390	5390	5390	0
37	20241014	181200	9586220	5390	5390	5390	5390	0
38	20241014	181100	9586220	5390	5390	5390	5390	0
39	20241014	181000	9586220	5390	5390	5390	5390	0
40	20241014	180900	9586220	5390	5390	5390	5390	0
41	20241014	180800	9586220	5390	5390	5390	5390	0
42	20241014	180700	9586220	5390	5390	5390	5390	0
43	20241014	180600	9586220	5390	5390	5390	5390	0
44	20241014	180500	9586220	5390	5390	5390	5390	0
45	20241014	180400	9586220	5390	5390	5390	5390	0
46	20241014	180300	9586220	5390	5390	5390	5390	0
47	20241014	180200	9586220	5390	5390	5390	5390	0
48	20241014	180100	9586220	5390	5390	5390	5390	0
49	20241014	180000	9586220	5390	5390	5390	5390	0
50	20241014	175900	9586220	5390	5390	5390	5390	0
51	20241014	175800	9586220	5390	5390	5390	5390	0
52	20241014	175700	9586220	5390	5390	5390	5390	0
53	20241014	175600	9586220	5390	5390	5390	5390	0
54	20241014	175500	9586220	5390	5390	5390	5390	0
55	20241014	175400	9586220	5390	5390	5390	5390	0
56	20241014	175300	9586220	5390	5390	5390	5390	0
57	20241014	175200	9586220	5390	5390	5390	5390	0
58	20241014	175100	9586220	5390	5390	5390	5390	0
59	20241014	175000	9586220	5390	5390	5390	5390	0
60	20241014	174900	9586220	5390	5390	5390	5390	0
61	20241014	174800	9586220	5390	5390	5390	5390	0
62	20241014	174700	9586220	5390	5390	5390	5390	178
63	20241014	174600	9586220	5390	5390	5390	5390	0
64	20241014	174500	9586220	5390	5390	5390	5390	0
65	20241014	174400	9586220	5390	5390	5390	5390	0
66	20241014	174300	9586220	5390	5390	5390	5390	0
67	20241014	174200	9586220	5390	5390	5390	5390	0
68	20241014	174100	9586220	5390	5390	5390	5390	0
69	20241014	174000	9586220	5390	5390	5390	5390	0
70	20241014	173900	9586220	5390	5390	5390	5390	0
71	20241014	173800	9586220	5390	5390	5390	5390	0
72	20241014	173700	9586220	5390	5390	5390	5390	0
73	20241014	173600	9586220	5390	5390	5390	5390	0
74	20241014	173500	9586220	5390	5390	5390	5390	0
75	20241014	173400	9586220	5390	5390	5390	5390	0
76	20241014	173300	9586220	5390	5390	5390	5390	0
77	20241014	173200	9586220	5390	5390	5390	5390	0
78	20241014	173100	9586220	5390	5390	5390	5390	0
79	20241014	173000	9586220	5390	5390	5390	5390	0
80	20241014	172900	9586220	5390	5390	5390	5390	0
81	20241014	172800	9586220	5390	5390	5390	5390	0
82	20241014	172700	9586220	5390	5390	5390	5390	0
83	20241014	172600	9586220	5390	5390	5390	5390	0
84	20241014	172500	9586220	5390	5390	5390	5390	0
85	20241014	172400	9586220	5390	5390	5390	5390	0
86	20241014	172300	9586220	5390	5390	5390	5390	0
87	20241014	172200	9586220	5390	5390	5390	5390	0
88	20241014	172100	9586220	5390	5390	5390	5390	0
89	20241014	172000	9586220	5390	5390	5390	5390	0
90	20241014	171900	9586220	5390	5390	5390	5390	0
91	20241014	171800	9586220	5390	5390	5390	5390	0
92	20241014	171700	9586220	5390	5390	5390	5390	178
93	20241014	171600	9586220	5390	5390	5390	5390	0
94	20241014	171500	9586220	5390	5390	5390	5390	0
95	20241014	171400	9586220	5390	5390	5390	5390	0
96	20241014	171300	9586220	5390	5390	5390	5390	0
97	20241014	171200	9586220	5390	5390	5390	5390	0
98	20241014	171100	9586220	5390	5390	5390	5390	0
99	20241014	171000	9586220	5390	5390	5390	5390	0
100	20241014	170900	9586220	5390	5390	5390	5390	0
101	20241014	170800	9586220	5390	5390	5390	5390	0
102	20241014	170700	9586220	5390	5390	5390	5390	0
103	20241014	170600	9586220	5390	5390	5390	5390	0
104	20241014	170500	9586220	5390	5390	5390	5390	0
105	20241014	170400	9586220	5390	5390	5390	5390	0
106	20241014	170300	9586220	5390	5390	5390	5390	0
107	20241014	170200	9586220	5390	5390	5390	5390	0
108	20241014	170100	9586220	5390	5390	5390	5390	0
109	20241014	170000	9586220	5390	5390	5390	5390	0
110	20241014	165900	9586220	5390	5390	5390	5390	0
111	20241014	165800	9586220	5390	5390	5390	5390	0
112	20241014	165700	9586220	5390	5390	5390	5390	0
113	20241014	165600	9586220	5390	5390	5390	5390	0
114	20241014	165500	9586220	5390	5390	5390	5390	0
115	20241014	165400	9586220	5390	5390	5390	5390	0
116	20241014	165300	9586220	5390	5390	5390	5390	0
117	20241014	165200	9586220	5390	5390	5390	5390	0
118	20241014	165100	9586220	5390	5390	5390	5390	0
119	20241014	165000	9586220	5390	5390	5390	5390	0
120	20241014	164900	9586220	5390	5390	5390	5390	0
121	20241014	164800	9586220	5390	5390	5390	5390	0
122	20241014	164700	9586220	5390	5390	5390	5390	178
123	20241014	164600	9586220	5390	5390	5390	5390	0
124	20241014	164500	9586220	5390	5390	5390	5390	0
125	20241014	164400	9586220	5390	5390	5390	5390	0
126	20241014	164300	9586220	5390	5390	5390	5390	0
127	20241014	164200	9586220	5390	5390	5390	5390	0
128	20241014	164100	9586220	5390	5390	5390	5390	0
129	20241014	164000	9586220	5390	5390	5390	5390	0
130	20241014	163900	9586220	5390	5390	5390	5390	0
131	20241014	163800	9586220	5390	5390	5390	5390	0
132	20241014	163700	9586220	5390	5390	5390	5390	0
133	20241014	163600	9586220	5390	5390	5390	5390	0
134	20241014	163500	9586220	5390	5390	5390	5390	0
135	20241014	163400	9586220	5390	5390	5390	5390	0
136	20241014	163300	9586220	5390	5390	5390	5390	0
137	20241014	163200	9586220	5390	5390	5390	5390	0
138	20241014	163100	9586220	5390	5390	5390	5390	0
139	20241014	163000	9586220	5390	5390	5390	5390	0
140	20241014	162900	9586220	5390	5390	5390	5390	0
141	20241014	162800	9586220	5390	5390	5390	5390	0
142	20241014	162700	9586220	5390	5390	5390	5390	0
143	20241014	162600	9586220	5390	5390	5390	5390	0
144	20241014	162500	9586220	5390	5390	5390	5390	0
145	20241014	162400	9586220	5390	5390	5390	5390	0
146	20241014	162300	9586220	5390	5390	5390	5390	0
147	20241014	162200	9586220	5390	5390	5390	5390	0
148	20241014	162100	9586220	5390	5390	5390	5390	0
149	20241014	162000	9586220	5390	5390	5390	5390	0
150	20241014	161900	9586220	5390	5390	5390	5390	0
151	20241014	161800	9586220	5390	5390	5390	5390	0
152	20241014	161700	9586220	5390	5390	5390	5390	178
153	20241014	161600	9586220	5390	5390	5390	5390	0
154	20241014	161500	9586220	5390	5390	5390	5390	0
155	20241014	161400	9586220	5390	5390	5390	5390	0
156	20241014	161300	9586220	5390	5390	5390	5390	0
157	20241014	161200	9586220	5390	5390	5390	5390	0
158	20241014	161100	9586220	5390	5390	5390	5390	0
159	20241014	161000	9586220	5390	5390	5390	5390	0
160	20241014	160900	9586220	5390	5390	5390	5390	0
161	20241014	160800	9586220	5390	5390	5390	5390	0
162	20241014	160700	9586220	5390	5390	5390	5390	0
163	20241014	160600	9586220	5390	5390	5390	5390	0
164	20241014	160500	9586220	5390	5390	5390	5390	0
165	20241014	160400	9586220	5390	5390	5390	5390	0
166	20241014	160300	9586220	5390	5390	5390	5390	0
167	20241014	160200	9586220	5390	5390	5390	5390	0
168	20241014	160100	9586220	5390	5390	5390	5390	0
169	20241014	160000	9586220	5390	5390	5390	5390	0
170	20241014	155900	9586220	5390	5390	5390	5390	0
171	20241014	155800	9586220	5390	5390	5390	5390	0
172	20241014	155700	9586220	5390	5390	5390	5390	0
173	20241014	155600	9586220	5390	5390	5390	5390	0
174	20241014	155500	9586220	5390	5390	5390	5390	0
175	20241014	155400	9586220	5390	5390	5390	5390	0
176	20241014	155300	9586220	5390	5390	5390	5390	0
177	20241014	155200	9586220	5390	5390	5390	5390	0
178	20241014	155100	9586220	5390	5390	5390	5390	0
179	20241014	155000	9586220	5390	5390	5390	5390	0
180	20241014	154900	9586220	5390	5390	5390	5390	0
181	20241014	154800	9586220	5390	5390	5390	5390	0
182	20241014	154700	9586220	5390	5390	5390	5390	178
183	20241014	154600	9586220	5390	5390	5390	5390	0
184	20241014	154500	9586220	5390	5390	5390	5390	0
185	20241014	154400	9586220	5390	5390	5390	5390	0
186	20241014	154300	9586220	5390	5390	5390	5390	0
187	20241014	154200	9586220	5390	5390	5390	5390	0
188	20241014	154100	9586220	5390	5390	5390	5390	0
189	20241014	154000	9586220	5390	5390	5390	5390	0
190	20241014	153900	9586220	5390	5390	5390	5390	0
191	20241014	153800	9586220	5390	5390	5390	5390	0
192	20241014	153700	9586220	5390	5390	5390	5390	0
193	20241014	153600	9586220	5390	5390	5390	5390	0
194	20241014	153500	9586220	5390	5390	5390	5390	0
195	20241014	153400	9586220	5390	5390	5390	5390	0
196	20241014	153300	9586220	5390	5390	5390	5390	0
197	20241014	153200	9586220	5390	5390	5390	5390	0
198	20241014	153100	9586220	5390	5390	5390	5390	0
199	20241014	153000	9586220	5390	5390	5390	5390	178
200	20241014	152900	8626800	5420	5420	5420	5420	0
201	20241014	152800	8626800	5420	5420	5420	5420	0
202	20241014	152700	8626800	5420	5420	5420	5420	0
203	20241014	152600	8626800	5420	5420	5420	5420	0
204	20241014	152500	8626800	5420	5420	5420	5420	0
205	20241014	152400	8626800	5420	5420	5420	5420	0
206	20241014	152300	8626800	5420	5420	5420	5420	0
207	20241014	152200	8626800	5420	5420	5420	5420	0
208	20241014	152100	8626800	5420	5420	5420	5420	0
209	20241014	152000	8626800	5420	5420	5420	5420	0
210	20241014	151900	8626800	5420	5420	5420	5420	0
211	20241014	151800	8626800	5420	5420	5420	5420	0
212	20241014	151700	8626800	5420	5420	5420	5420	0
213	20241014	151600	8626800	5420	5420	5420	5420	0
214	20241014	151500	8626800	5420	5420	5420	5420	0
215	20241014	151400	8626800	5420	5420	5420	5420	0
216	20241014	151300	8626800	5420	5420	5420	5420	0
217	20241014	151200	8626800	5420	5420	5420	5420	0
218	20241014	151100	8626800	5420	5420	5420	5420	0
219	20241014	151000	8626800	5420	5420	5420	5420	0
220	20241014	150900	8626800	5420	5420	5420	5420	0
221	20241014	150800	8626800	5420	5420	5420	5420	0
222	20241014	150700	8626800	5420	5420	5420	5420	0
223	20241014	150600	8626800	5420	5420	5420	5420	20
224	20241014	150500	8518400	5420	5420	5420	5420	40
225	20241014	150400	8301600	5420	5420	5420	5420	0
226	20241014	150300	8301600	5420	5420	5420	5420	0
227	20241014	150200	8301600	5420	5420	5420	5420	0
228	20241014	150100	8301600	5420	5420	5420	5420	0
229	20241014	150000	8301600	5420	5420	5420	5420	0
230	20241014	145900	8301600	5420	5420	5420	5420	0
231	20241014	145800	8301600	5420	5420	5420	5420	0
232	20241014	145700	8301600	5420	5420	5420	5420	0
233	20241014	145600	8301600	5420	5420	5420	5420	1
234	20241014	145500	8296180	5420	5420	5420	5420	0
235	20241014	145400	8296180	5420	5420	5420	5420	0
236	20241014	145300	8296180	5420	5420	5420	5420	0
237	20241014	145200	8296180	5420	5420	5420	5420	0
238	20241014	145100	8296180	5420	5420	5420	5420	17
239	20241014	145000	8204040	5420	5420	5420	5420	0
240	20241014	144900	8204040	5420	5420	5420	5420	0
241	20241014	144800	8204040	5420	5420	5420	5420	0
242	20241014	144700	8204040	5420	5420	5420	5420	0
243	20241014	144600	8204040	5420	5420	5420	5420	0
244	20241014	144500	8204040	5420	5420	5420	5420	0
245	20241014	144400	8204040	5420	5420	5420	5420	0
246	20241014	144300	8204040	5420	5420	5420	5420	0
247	20241014	144200	8204040	5420	5420	5420	5420	0
248	20241014	144100	8204040	5420	5420	5420	5420	0
249	20241014	144000	8204040	5420	5420	5420	5420	0
250	20241014	143900	8204040	5420	5420	5420	5420	0
251	20241014	143800	8204040	5420	5420	5420	5420	0
252	20241014	143700	8204040	5420	5420	5420	5420	0
253	20241014	143600	8204040	5420	5420	5420	5420	0
254	20241014	143500	8204040	5420	5420	5420	5420	0
255	20241014	143400	8204040	5420	5420	5420	5420	0
256	20241014	143300	8204040	5420	5420	5420	5420	0
257	20241014	143200	8204040	5420	5420	5420	5420	0
258	20241014	143100	8204040	5420	5420	5420	5420	0
259	20241014	143000	8204040	5420	5420	5420	5420	0
260	20241014	142900	8204040	5420	5420	5420	5420	0
261	20241014	142800	8204040	5420	5420	5420	5420	0
262	20241014	142700	8204040	5420	5420	5420	5420	0
263	20241014	142600	8204040	5420	5420	5420	5420	0
264	20241014	142500	8204040	5420	5420	5420	5420	0
265	20241014	142400	8204040	5420	5420	5420	5420	0
266	20241014	142300	8204040	5420	5420	5420	5420	0
267	20241014	142200	8204040	5420	5420	5420	5420	0
268	20241014	142100	8204040	5420	5420	5420	5420	0
269	20241014	142000	8204040	5420	5420	5420	5420	0
270	20241014	141900	8204040	5420	5420	5420	5420	0
271	20241014	141800	8204040	5420	5420	5420	5420	0
272	20241014	141700	8204040	5420	5420	5420	5420	0
273	20241014	141600	8204040	5420	5420	5420	5420	0
274	20241014	141500	8204040	5420	5420	5420	5420	0
275	20241014	141400	8204040	5420	5420	5420	5420	0
276	20241014	141300	8204040	5420	5420	5420	5420	0
277	20241014	141200	8204040	5420	5420	5420	5420	0
278	20241014	141100	8204040	5420	5420	5420	5420	0
279	20241014	141000	8204040	5420	5420	5420	5420	0
280	20241014	140900	8204040	5420	5420	5420	5420	0
281	20241014	140800	8204040	5420	5420	5420	5420	0
282	20241014	140700	8204040	5420	5420	5420	5420	0
283	20241014	140600	8204040	5420	5420	5420	5420	0
284	20241014	140500	8204040	5420	5420	5420	5420	0
285	20241014	140400	8204040	5420	5420	5420	5420	0
286	20241014	140300	8204040	5420	5420	5420	5420	0
287	20241014	140200	8204040	5420	5420	5420	5420	0
288	20241014	140100	8204040	5420	5420	5420	5420	0
289	20241014	140000	8204040	5420	5420	5420	5420	0
290	20241014	135900	8204040	5420	5420	5420	5420	0
291	20241014	135800	8204040	5420	5420	5420	5420	0
292	20241014	135700	8204040	5420	5420	5420	5420	0
293	20241014	135600	8204040	5420	5420	5420	5420	0
294	20241014	135500	8204040	5420	5420	5420	5420	0
295	20241014	135400	8204040	5420	5420	5420	5420	0
296	20241014	135300	8204040	5420	5420	5420	5420	0
297	20241014	135200	8204040	5420	5420	5420	5420	0
298	20241014	135100	8204040	5420	5420	5420	5420	0
299	20241014	135000	8204040	5420	5420	5420	5420	0
300	20241014	134900	8204040	5420	5420	5420	5420	0
301	20241014	134800	8204040	5420	5420	5420	5420	0
302	20241014	134700	8204040	5420	5420	5420	5420	0
303	20241014	134600	8204040	5420	5420	5420	5420	0
304	20241014	134500	8204040	5420	5420	5420	5420	0
305	20241014	134400	8204040	5420	5420	5420	5420	0
306	20241014	134300	8204040	5420	5420	5420	5420	0
307	20241014	134200	8204040	5420	5420	5420	5420	0
308	20241014	134100	8204040	5420	5420	5420	5420	0
309	20241014	134000	8204040	5420	5420	5420	5420	0
310	20241014	133900	8204040	5420	5420	5420	5420	0
311	20241014	133800	8204040	5420	5420	5420	5420	0
312	20241014	133700	8204040	5420	5420	5420	5420	0
313	20241014	133600	8204040	5420	5420	5420	5420	0
314	20241014	133500	8204040	5420	5420	5420	5420	0
315	20241014	133400	8204040	5420	5420	5420	5420	0
316	20241014	133300	8204040	5420	5420	5420	5420	0
317	20241014	133200	8204040	5420	5420	5420	5420	0
318	20241014	133100	8204040	5420	5420	5420	5420	0
319	20241014	133000	8204040	5420	5420	5420	5420	0
320	20241014	132900	8204040	5420	5420	5420	5420	0
321	20241014	132800	8204040	5420	5420	5420	5420	0
322	20241014	132700	8204040	5420	5420	5420	5420	0
323	20241014	132600	8204040	5420	5420	5420	5420	0
324	20241014	132500	8204040	5420	5420	5420	5420	0
325	20241014	132400	8204040	5420	5420	5420	5420	0
326	20241014	132300	8204040	5420	5420	5420	5420	0
327	20241014	132200	8204040	5420	5420	5420	5420	0
328	20241014	132100	8204040	5420	5420	5420	5420	0
329	20241014	132000	8204040	5420	5420	5420	5420	0
330	20241014	131900	8204040	5420	5420	5420	5420	1
331	20241014	131800	8198620	5390	5390	5390	5390	30
332	20241014	131700	8036920	5390	5390	5390	5390	0
333	20241014	131600	8036920	5390	5390	5390	5390	0
334	20241014	131500	8036920	5390	5390	5390	5390	20
335	20241014	131400	7929120	5420	5420	5420	5420	0
336	20241014	131300	7929120	5420	5420	5420	5420	0
337	20241014	131200	7929120	5420	5420	5420	5420	0
338	20241014	131100	7929120	5420	5420	5420	5420	0
339	20241014	131000	7929120	5420	5420	5420	5420	0
340	20241014	130900	7929120	5420	5420	5420	5420	1
341	20241014	130800	7923700	5420	5420	5420	5420	0
342	20241014	130700	7923700	5420	5420	5420	5420	0
343	20241014	130600	7923700	5420	5420	5420	5420	0
344	20241014	130500	7923700	5420	5420	5420	5420	0
345	20241014	130400	7923700	5420	5420	5420	5420	0
346	20241014	130300	7923700	5420	5420	5420	5420	0
347	20241014	130200	7923700	5420	5420	5420	5420	0
348	20241014	130100	7923700	5420	5420	5420	5420	0
349	20241014	130000	7923700	5420	5420	5420	5420	0
350	20241014	125900	7923700	5420	5420	5420	5420	0
351	20241014	125800	7923700	5420	5420	5420	5420	0
352	20241014	125700	7923700	5420	5420	5420	5420	0
353	20241014	125600	7923700	5420	5420	5420	5420	0
354	20241014	125500	7923700	5420	5420	5420	5420	0
355	20241014	125400	7923700	5420	5420	5420	5420	0
356	20241014	125300	7923700	5420	5420	5420	5420	0
357	20241014	125200	7923700	5420	5420	5420	5420	0
358	20241014	125100	7923700	5420	5420	5420	5420	0
359	20241014	125000	7923700	5420	5420	5420	5420	0
360	20241014	124900	7923700	5420	5420	5420	5420	0
361	20241014	124800	7923700	5420	5420	5420	5420	0
362	20241014	124700	7923700	5420	5420	5420	5420	0
363	20241014	124600	7923700	5420	5420	5420	5420	0
364	20241014	124500	7923700	5420	5420	5420	5420	0
365	20241014	124400	7923700	5420	5420	5420	5420	0
366	20241014	124300	7923700	5420	5420	5420	5420	0
367	20241014	124200	7923700	5420	5420	5420	5420	0
368	20241014	124100	7923700	5420	5420	5420	5420	0
369	20241014	124000	7923700	5420	5420	5420	5420	0
370	20241014	123900	7923700	5420	5420	5420	5420	0
371	20241014	123800	7923700	5420	5420	5420	5420	0
372	20241014	123700	7923700	5420	5420	5420	5420	0
373	20241014	123600	7923700	5420	5420	5420	5420	0
374	20241014	123500	7923700	5420	5420	5420	5420	0
375	20241014	123400	7923700	5420	5420	5420	5420	0
376	20241014	123300	7923700	5420	5420	5420	5420	0
377	20241014	123200	7923700	5420	5420	5420	5420	0
378	20241014	123100	7923700	5420	5420	5420	5420	0
379	20241014	123000	7923700	5420	5420	5420	5420	0
380	20241014	122900	7923700	5420	5420	5420	5420	0
381	20241014	122800	7923700	5420	5420	5420	5420	0
382	20241014	122700	7923700	5420	5420	5420	5420	0
383	20241014	122600	7923700	5420	5420	5420	5420	0
384	20241014	122500	7923700	5420	5420	5420	5420	0
385	20241014	122400	7923700	5420	5420	5420	5420	0
386	20241014	122300	7923700	5420	5420	5420	5420	0
387	20241014	122200	7923700	5420	5420	5420	5420	0
388	20241014	122100	7923700	5420	5420	5420	5420	1
389	20241014	122000	7918280	5420	5420	5420	5420	0
390	20241014	121900	7918280	5420	5420	5420	5420	0
391	20241014	121800	7918280	5420	5420	5420	5420	0
392	20241014	121700	7918280	5420	5420	5420	5420	0
393	20241014	121600	7918280	5420	5420	5420	5420	0
394	20241014	121500	7918280	5420	5420	5420	5420	0
395	20241014	121400	7918280	5420	5420	5420	5420	0
396	20241014	121300	7918280	5420	5420	5420	5420	0
397	20241014	121200	7918280	5420	5420	5420	5420	0
398	20241014	121100	7918280	5420	5420	5420	5420	0
399	20241014	121000	7918280	5420	5420	5420	5420	0
400	20241014	120900	7918280	5420	5420	5420	5420	0
401	20241014	120800	7918280	5420	5420	5420	5420	0
402	20241014	120700	7918280	5420	5420	5420	5420	0
403	20241014	120600	7918280	5420	5420	5420	5420	0
404	20241014	120500	7918280	5420	5420	5420	5420	0
405	20241014	120400	7918280	5420	5420	5420	5420	0
406	20241014	120300	7918280	5420	5420	5420	5420	0
407	20241014	120200	7918280	5420	5420	5420	5420	0
408	20241014	120100	7918280	5420	5420	5420	5420	0
409	20241014	120000	7918280	5420	5420	5420	5420	0
410	20241014	115900	7918280	5420	5420	5420	5420	0
411	20241014	115800	7918280	5420	5420	5420	5420	0
412	20241014	115700	7918280	5420	5420	5420	5420	0
413	20241014	115600	7918280	5420	5420	5420	5420	0
414	20241014	115500	7918280	5420	5420	5420	5420	0
415	20241014	115400	7918280	5420	5420	5420	5420	0
416	20241014	115300	7918280	5420	5420	5420	5420	0
417	20241014	115200	7918280	5420	5420	5420	5420	0
418	20241014	115100	7918280	5420	5420	5420	5420	0
419	20241014	115000	7918280	5420	5420	5420	5420	0
420	20241014	114900	7918280	5420	5420	5420	5420	0
421	20241014	114800	7918280	5420	5420	5420	5420	0
422	20241014	114700	7918280	5420	5420	5420	5420	0
423	20241014	114600	7918280	5420	5420	5420	5420	0
424	20241014	114500	7918280	5420	5420	5420	5420	0
425	20241014	114400	7918280	5420	5420	5420	5420	0
426	20241014	114300	7918280	5420	5420	5420	5420	0
427	20241014	114200	7918280	5420	5420	5420	5420	0
428	20241014	114100	7918280	5420	5420	5420	5420	0
429	20241014	114000	7918280	5420	5420	5420	5420	2
430	20241014	113900	7907440	5390	5390	5390	5390	0
431	20241014	113800	7907440	5390	5390	5390	5390	0
432	20241014	113700	7907440	5390	5400	5400	5390	200
433	20241014	113600	6829400	5410	5410	5410	5410	0
434	20241014	113500	6829400	5410	5410	5410	5410	0
435	20241014	113400	6829400	5410	5410	5410	5410	0
436	20241014	113300	6829400	5410	5410	5410	5410	0
437	20241014	113200	6829400	5410	5410	5410	5410	0
438	20241014	113100	6829400	5410	5410	5410	5410	0
439	20241014	113000	6829400	5410	5410	5410	5410	0
440	20241014	112900	6829400	5410	5410	5410	5410	0
441	20241014	112800	6829400	5410	5410	5410	5410	0
442	20241014	112700	6829400	5410	5410	5410	5410	0
443	20241014	112600	6829400	5410	5410	5410	5410	0
444	20241014	112500	6829400	5410	5410	5410	5410	0
445	20241014	112400	6829400	5410	5410	5410	5410	0
446	20241014	112300	6829400	5410	5410	5410	5410	10
447	20241014	112200	6775300	5410	5410	5410	5410	0
448	20241014	112100	6775300	5410	5410	5410	5410	0
449	20241014	112000	6775300	5410	5410	5410	5410	0
450	20241014	111900	6775300	5410	5410	5410	5410	0
451	20241014	111800	6775300	5410	5410	5410	5410	0
452	20241014	111700	6775300	5410	5410	5410	5410	0
453	20241014	111600	6775300	5410	5410	5410	5410	0
454	20241014	111500	6775300	5410	5410	5410	5410	0
455	20241014	111400	6775300	5410	5410	5410	5410	0
456	20241014	111300	6775300	5410	5410	5410	5410	0
457	20241014	111200	6775300	5410	5410	5410	5410	0
458	20241014	111100	6775300	5410	5410	5410	5410	0
459	20241014	111000	6775300	5410	5410	5410	5410	0
460	20241014	110900	6775300	5410	5410	5410	5410	0
461	20241014	110800	6775300	5410	5410	5410	5410	0
462	20241014	110700	6775300	5410	5410	5410	5410	0
463	20241014	110600	6775300	5410	5410	5410	5410	0
464	20241014	110500	6775300	5410	5410	5410	5410	0
465	20241014	110400	6775300	5410	5410	5410	5410	0
466	20241014	110300	6775300	5410	5410	5410	5410	0
467	20241014	110200	6775300	5410	5410	5410	5410	0
468	20241014	110100	6775300	5410	5410	5410	5410	0
469	20241014	110000	6775300	5410	5410	5410	5410	0
470	20241014	105900	6775300	5410	5410	5410	5410	0
471	20241014	105800	6775300	5410	5410	5410	5410	0
472	20241014	105700	6775300	5410	5410	5410	5410	0
473	20241014	105600	6775300	5410	5410	5410	5410	0
474	20241014	105500	6775300	5410	5410	5410	5410	0
475	20241014	105400	6775300	5410	5410	5410	5410	0
476	20241014	105300	6775300	5410	5410	5410	5410	0
477	20241014	105200	6775300	5410	5410	5410	5410	0
478	20241014	105100	6775300	5410	5410	5410	5410	0
479	20241014	105000	6775300	5410	5410	5410	5410	0
480	20241014	104900	6775300	5410	5410	5410	5410	0
481	20241014	104800	6775300	5410	5410	5410	5410	0
482	20241014	104700	6775300	5410	5410	5410	5410	0
483	20241014	104600	6775300	5410	5410	5410	5410	0
484	20241014	104500	6775300	5410	5410	5410	5410	0
485	20241014	104400	6775300	5410	5410	5410	5410	0
486	20241014	104300	6775300	5410	5410	5410	5410	0
487	20241014	104200	6775300	5410	5410	5410	5410	0
488	20241014	104100	6775300	5410	5410	5410	5410	0
489	20241014	104000	6775300	5410	5410	5410	5410	0
490	20241014	103900	6775300	5410	5410	5410	5410	0
491	20241014	103800	6775300	5410	5410	5410	5410	0
492	20241014	103700	6775300	5410	5410	5410	5410	0
493	20241014	103600	6775300	5410	5410	5410	5410	0
494	20241014	103500	6775300	5410	5410	5410	5410	0
495	20241014	103400	6775300	5410	5410	5410	5410	1
496	20241014	103300	6769890	5420	5420	5420	5420	0
497	20241014	103200	6769890	5420	5420	5420	5420	0
498	20241014	103100	6769890	5420	5420	5420	5420	0
499	20241014	103000	6769890	5420	5420	5420	5420	0
500	20241014	102900	6769890	5420	5420	5420	5420	0
501	20241014	102800	6769890	5420	5420	5420	5420	0
502	20241014	102700	6769890	5420	5420	5420	5420	0
503	20241014	102600	6769890	5420	5420	5420	5420	0
504	20241014	102500	6769890	5420	5420	5420	5420	0
505	20241014	102400	6769890	5420	5420	5420	5420	0
506	20241014	102300	6769890	5420	5420	5420	5420	0
507	20241014	102200	6769890	5420	5420	5420	5420	0
508	20241014	102100	6769890	5420	5420	5420	5420	0
509	20241014	102000	6769890	5420	5420	5420	5420	0
510	20241014	101900	6769890	5420	5420	5420	5420	0
511	20241014	101800	6769890	5420	5420	5420	5420	0
512	20241014	101700	6769890	5420	5420	5420	5420	0
513	20241014	101600	6769890	5420	5420	5420	5420	0
514	20241014	101500	6769890	5420	5420	5420	5420	0
515	20241014	101400	6769890	5420	5420	5420	5420	0
516	20241014	101300	6769890	5420	5420	5420	5420	0
517	20241014	101200	6769890	5420	5420	5420	5420	0
518	20241014	101100	6769890	5420	5420	5420	5420	0
519	20241014	101000	6769890	5420	5420	5420	5420	0
520	20241014	100900	6769890	5420	5420	5420	5420	0
521	20241014	100800	6769890	5420	5420	5420	5420	0
522	20241014	100700	6769890	5420	5420	5420	5420	0
523	20241014	100600	6769890	5420	5420	5420	5420	0
524	20241014	100500	6769890	5420	5420	5420	5420	0
525	20241014	100400	6769890	5420	5420	5420	5420	0
526	20241014	100300	6769890	5420	5420	5420	5420	0
527	20241014	100200	6769890	5420	5420	5420	5420	0
528	20241014	100100	6769890	5420	5420	5420	5420	0
529	20241014	100000	6769890	5420	5420	5420	5420	0
530	20241014	095900	6769890	5420	5420	5420	5420	0
531	20241014	095800	6769890	5420	5420	5420	5420	0
532	20241014	095700	6769890	5420	5420	5420	5420	0
533	20241014	095600	6769890	5420	5420	5420	5420	0
534	20241014	095500	6769890	5420	5420	5420	5420	1
535	20241014	095400	6764470	5420	5420	5420	5420	0
536	20241014	095300	6764470	5420	5420	5420	5420	0
537	20241014	095200	6764470	5420	5420	5420	5420	0
538	20241014	095100	6764470	5420	5420	5420	5420	0
539	20241014	095000	6764470	5420	5420	5420	5420	0
540	20241014	094900	6764470	5420	5420	5420	5420	0
541	20241014	094800	6764470	5420	5420	5420	5420	0
542	20241014	094700	6764470	5420	5420	5420	5420	0
543	20241014	094600	6764470	5420	5420	5420	5420	0
544	20241014	094500	6764470	5420	5420	5420	5420	1
545	20241014	094400	6759050	5420	5420	5420	5420	1
546	20241014	094300	6753630	5420	5420	5420	5420	0
547	20241014	094200	6753630	5420	5420	5420	5420	1
548	20241014	094100	6748210	5390	5390	5390	5390	182
549	20241014	094000	5767230	5390	5390	5390	5390	0
550	20241014	093900	5767230	5390	5390	5390	5390	0
551	20241014	093800	5767230	5390	5390	5390	5390	0
552	20241014	093700	5767230	5390	5390	5390	5390	0
553	20241014	093600	5767230	5390	5390	5390	5390	0
554	20241014	093500	5767230	5390	5390	5390	5390	0
555	20241014	093400	5767230	5390	5390	5390	5390	1
556	20241014	093300	5761840	5390	5390	5390	5390	202
557	20241014	093200	4673060	5390	5390	5390	5390	1
558	20241014	093100	4667670	5390	5390	5390	5390	0
559	20241014	093000	4667670	5390	5390	5390	5390	2
560	20241014	092900	4656890	5390	5390	5390	5390	0
561	20241014	092800	4656890	5390	5390	5390	5390	0
562	20241014	092700	4656890	5390	5390	5390	5390	3
563	20241014	092600	4640720	5370	5370	5370	5370	0
564	20241014	092500	4640720	5370	5370	5370	5370	0
565	20241014	092400	4640720	5370	5370	5370	5370	1
566	20241014	092300	4635350	5390	5390	5390	5390	0
567	20241014	092200	4635350	5390	5390	5390	5390	0
568	20241014	092100	4635350	5390	5390	5390	5390	0
569	20241014	092000	4635350	5390	5390	5390	5390	0
570	20241014	091900	4635350	5390	5390	5390	5390	0
571	20241014	091800	4635350	5390	5390	5390	5390	0
572	20241014	091700	4635350	5390	5390	5390	5390	0
573	20241014	091600	4635350	5390	5390	5390	5390	0
574	20241014	091500	4635350	5390	5390	5390	5390	0
575	20241014	091400	4635350	5390	5390	5390	5390	0
576	20241014	091300	4635350	5390	5390	5390	5390	1
577	20241014	091200	4629960	5380	5380	5380	5380	0
578	20241014	091100	4629960	5380	5380	5380	5380	5
579	20241014	091000	4603060	5390	5390	5390	5390	0
580	20241014	090900	4603060	5390	5390	5390	5390	0
581	20241014	090800	4603060	5390	5390	5390	5390	0
582	20241014	090700	4603060	5390	5390	5390	5390	5
583	20241014	090600	4576110	5390	5390	5390	5390	0
584	20241014	090500	4576110	5390	5390	5390	5390	0
585	20241014	090400	4576110	5390	5390	5390	5390	0
586	20241014	090300	4576110	5390	5390	5390	5390	0
587	20241014	090200	4576110	5390	5390	5390	5390	0
588	20241014	090100	4576110	5390	5390	5390	5390	394
589	20241014	090000	2452450	5390	5390	5390	5390	455