KissMeData/025620/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191100	30329370	5420	5420	5420	5420	38
3	20241014	191000	30329370	5420	5420	5420	5420	0
4	20241014	190900	30329370	5420	5420	5420	5420	0
5	20241014	190800	30329370	5420	5420	5420	5420	0
6	20241014	190700	30329370	5420	5420	5420	5420	0
7	20241014	190600	30329370	5420	5420	5420	5420	0
8	20241014	190500	30329370	5420	5420	5420	5420	0
9	20241014	190400	30329370	5420	5420	5420	5420	0
10	20241014	190300	30329370	5420	5420	5420	5420	0
11	20241014	190200	30329370	5420	5420	5420	5420	0
12	20241014	190100	30329370	5420	5420	5420	5420	0
13	20241014	190000	30329370	5420	5420	5420	5420	0
14	20241014	185900	30329370	5420	5420	5420	5420	0
15	20241014	185800	30329370	5420	5420	5420	5420	0
16	20241014	185700	30329370	5420	5420	5420	5420	0
17	20241014	185600	30329370	5420	5420	5420	5420	0
18	20241014	185500	30329370	5420	5420	5420	5420	0
19	20241014	185400	30329370	5420	5420	5420	5420	0
20	20241014	185300	30329370	5420	5420	5420	5420	0
21	20241014	185200	30329370	5420	5420	5420	5420	0
22	20241014	185100	30329370	5420	5420	5420	5420	0
23	20241014	185000	30329370	5420	5420	5420	5420	0
24	20241014	184900	30329370	5420	5420	5420	5420	0
25	20241014	184800	30329370	5420	5420	5420	5420	0
26	20241014	184700	30329370	5420	5420	5420	5420	0
27	20241014	184600	30329370	5420	5420	5420	5420	0
28	20241014	184500	30329370	5420	5420	5420	5420	0
29	20241014	184400	30329370	5420	5420	5420	5420	0
30	20241014	184300	30329370	5420	5420	5420	5420	0
31	20241014	184200	30329370	5420	5420	5420	5420	0
32	20241014	184100	30329370	5420	5420	5420	5420	38
33	20241014	184000	30329370	5420	5420	5420	5420	0
34	20241014	183900	30329370	5420	5420	5420	5420	0
35	20241014	183800	30329370	5420	5420	5420	5420	0
36	20241014	183700	30329370	5420	5420	5420	5420	0
37	20241014	183600	30329370	5420	5420	5420	5420	0
38	20241014	183500	30329370	5420	5420	5420	5420	0
39	20241014	183400	30329370	5420	5420	5420	5420	0
40	20241014	183300	30329370	5420	5420	5420	5420	0
41	20241014	183200	30329370	5420	5420	5420	5420	0
42	20241014	183100	30329370	5420	5420	5420	5420	0
43	20241014	183000	30329370	5420	5420	5420	5420	0
44	20241014	182900	30329370	5420	5420	5420	5420	0
45	20241014	182800	30329370	5420	5420	5420	5420	0
46	20241014	182700	30329370	5420	5420	5420	5420	0
47	20241014	182600	30329370	5420	5420	5420	5420	0
48	20241014	182500	30329370	5420	5420	5420	5420	0
49	20241014	182400	30329370	5420	5420	5420	5420	0
50	20241014	182300	30329370	5420	5420	5420	5420	0
51	20241014	182200	30329370	5420	5420	5420	5420	0
52	20241014	182100	30329370	5420	5420	5420	5420	0
53	20241014	182000	30329370	5420	5420	5420	5420	0
54	20241014	181900	30329370	5420	5420	5420	5420	0
55	20241014	181800	30329370	5420	5420	5420	5420	0
56	20241014	181700	30329370	5420	5420	5420	5420	0
57	20241014	181600	30329370	5420	5420	5420	5420	0
58	20241014	181500	30329370	5420	5420	5420	5420	0
59	20241014	181400	30329370	5420	5420	5420	5420	0
60	20241014	181300	30329370	5420	5420	5420	5420	0
61	20241014	181200	30329370	5420	5420	5420	5420	0
62	20241014	181100	30329370	5420	5420	5420	5420	38
63	20241014	181000	30329370	5420	5420	5420	5420	0
64	20241014	180900	30329370	5420	5420	5420	5420	0
65	20241014	180800	30329370	5420	5420	5420	5420	0
66	20241014	180700	30329370	5420	5420	5420	5420	0
67	20241014	180600	30329370	5420	5420	5420	5420	0
68	20241014	180500	30329370	5420	5420	5420	5420	0
69	20241014	180400	30329370	5420	5420	5420	5420	0
70	20241014	180300	30329370	5420	5420	5420	5420	0
71	20241014	180200	30329370	5420	5420	5420	5420	0
72	20241014	180100	30329370	5420	5420	5420	5420	0
73	20241014	180000	30329370	5420	5420	5420	5420	0
74	20241014	175900	30329370	5420	5420	5420	5420	0
75	20241014	175800	30329370	5420	5420	5420	5420	0
76	20241014	175700	30329370	5420	5420	5420	5420	0
77	20241014	175600	30329370	5420	5420	5420	5420	0
78	20241014	175500	30329370	5420	5420	5420	5420	0
79	20241014	175400	30329370	5420	5420	5420	5420	0
80	20241014	175300	30329370	5420	5420	5420	5420	0
81	20241014	175200	30329370	5420	5420	5420	5420	0
82	20241014	175100	30329370	5420	5420	5420	5420	0
83	20241014	175000	30329370	5420	5420	5420	5420	0
84	20241014	174900	30329370	5420	5420	5420	5420	0
85	20241014	174800	30329370	5420	5420	5420	5420	0
86	20241014	174700	30329370	5420	5420	5420	5420	0
87	20241014	174600	30329370	5420	5420	5420	5420	0
88	20241014	174500	30329370	5420	5420	5420	5420	0
89	20241014	174400	30329370	5420	5420	5420	5420	0
90	20241014	174300	30329370	5420	5420	5420	5420	0
91	20241014	174200	30329370	5420	5420	5420	5420	0
92	20241014	174100	30329370	5420	5420	5420	5420	38
93	20241014	174000	30329370	5420	5420	5420	5420	0
94	20241014	173900	30329370	5420	5420	5420	5420	0
95	20241014	173800	30329370	5420	5420	5420	5420	0
96	20241014	173700	30329370	5420	5420	5420	5420	0
97	20241014	173600	30329370	5420	5420	5420	5420	0
98	20241014	173500	30329370	5420	5420	5420	5420	0
99	20241014	173400	30329370	5420	5420	5420	5420	0
100	20241014	173300	30329370	5420	5420	5420	5420	0
101	20241014	173200	30329370	5420	5420	5420	5420	0
102	20241014	173100	30329370	5420	5420	5420	5420	0
103	20241014	173000	30329370	5420	5420	5420	5420	0
104	20241014	172900	30329370	5420	5420	5420	5420	0
105	20241014	172800	30329370	5420	5420	5420	5420	0
106	20241014	172700	30329370	5420	5420	5420	5420	0
107	20241014	172600	30329370	5420	5420	5420	5420	0
108	20241014	172500	30329370	5420	5420	5420	5420	0
109	20241014	172400	30329370	5420	5420	5420	5420	0
110	20241014	172300	30329370	5420	5420	5420	5420	0
111	20241014	172200	30329370	5420	5420	5420	5420	0
112	20241014	172100	30329370	5420	5420	5420	5420	0
113	20241014	172000	30329370	5420	5420	5420	5420	0
114	20241014	171900	30329370	5420	5420	5420	5420	0
115	20241014	171800	30329370	5420	5420	5420	5420	0
116	20241014	171700	30329370	5420	5420	5420	5420	0
117	20241014	171600	30329370	5420	5420	5420	5420	0
118	20241014	171500	30329370	5420	5420	5420	5420	0
119	20241014	171400	30329370	5420	5420	5420	5420	0
120	20241014	171300	30329370	5420	5420	5420	5420	0
121	20241014	171200	30329370	5420	5420	5420	5420	0
122	20241014	171100	30329370	5420	5420	5420	5420	38
123	20241014	171000	30329370	5420	5420	5420	5420	0
124	20241014	170900	30329370	5420	5420	5420	5420	0
125	20241014	170800	30329370	5420	5420	5420	5420	0
126	20241014	170700	30329370	5420	5420	5420	5420	0
127	20241014	170600	30329370	5420	5420	5420	5420	0
128	20241014	170500	30329370	5420	5420	5420	5420	0
129	20241014	170400	30329370	5420	5420	5420	5420	0
130	20241014	170300	30329370	5420	5420	5420	5420	0
131	20241014	170200	30329370	5420	5420	5420	5420	0
132	20241014	170100	30329370	5420	5420	5420	5420	0
133	20241014	170000	30329370	5420	5420	5420	5420	0
134	20241014	165900	30329370	5420	5420	5420	5420	0
135	20241014	165800	30329370	5420	5420	5420	5420	0
136	20241014	165700	30329370	5420	5420	5420	5420	0
137	20241014	165600	30329370	5420	5420	5420	5420	0
138	20241014	165500	30329370	5420	5420	5420	5420	0
139	20241014	165400	30329370	5420	5420	5420	5420	0
140	20241014	165300	30329370	5420	5420	5420	5420	0
141	20241014	165200	30329370	5420	5420	5420	5420	0
142	20241014	165100	30329370	5420	5420	5420	5420	0
143	20241014	165000	30329370	5420	5420	5420	5420	0
144	20241014	164900	30329370	5420	5420	5420	5420	0
145	20241014	164800	30329370	5420	5420	5420	5420	0
146	20241014	164700	30329370	5420	5420	5420	5420	0
147	20241014	164600	30329370	5420	5420	5420	5420	0
148	20241014	164500	30329370	5420	5420	5420	5420	0
149	20241014	164400	30329370	5420	5420	5420	5420	0
150	20241014	164300	30329370	5420	5420	5420	5420	0
151	20241014	164200	30329370	5420	5420	5420	5420	0
152	20241014	164100	30329370	5420	5420	5420	5420	38
153	20241014	164000	30329370	5420	5420	5420	5420	0
154	20241014	163900	30329370	5420	5420	5420	5420	0
155	20241014	163800	30329370	5420	5420	5420	5420	0
156	20241014	163700	30329370	5420	5420	5420	5420	0
157	20241014	163600	30329370	5420	5420	5420	5420	0
158	20241014	163500	30329370	5420	5420	5420	5420	0
159	20241014	163400	30329370	5420	5420	5420	5420	0
160	20241014	163300	30329370	5420	5420	5420	5420	0
161	20241014	163200	30329370	5420	5420	5420	5420	0
162	20241014	163100	30329370	5420	5420	5420	5420	0
163	20241014	163000	30329370	5420	5420	5420	5420	0
164	20241014	162900	30329370	5420	5420	5420	5420	0
165	20241014	162800	30329370	5420	5420	5420	5420	0
166	20241014	162700	30329370	5420	5420	5420	5420	0
167	20241014	162600	30329370	5420	5420	5420	5420	0
168	20241014	162500	30329370	5420	5420	5420	5420	0
169	20241014	162400	30329370	5420	5420	5420	5420	0
170	20241014	162300	30329370	5420	5420	5420	5420	0
171	20241014	162200	30329370	5420	5420	5420	5420	0
172	20241014	162100	30329370	5420	5420	5420	5420	0
173	20241014	162000	30329370	5420	5420	5420	5420	0
174	20241014	161900	30329370	5420	5420	5420	5420	0
175	20241014	161800	30329370	5420	5420	5420	5420	0
176	20241014	161700	30329370	5420	5420	5420	5420	0
177	20241014	161600	30329370	5420	5420	5420	5420	0
178	20241014	161500	30329370	5420	5420	5420	5420	0
179	20241014	161400	30329370	5420	5420	5420	5420	0
180	20241014	161300	30329370	5420	5420	5420	5420	0
181	20241014	161200	30329370	5420	5420	5420	5420	0
182	20241014	161100	30329370	5420	5420	5420	5420	38
183	20241014	161000	30329370	5420	5420	5420	5420	0
184	20241014	160900	30329370	5420	5420	5420	5420	0
185	20241014	160800	30329370	5420	5420	5420	5420	0
186	20241014	160700	30329370	5420	5420	5420	5420	0
187	20241014	160600	30329370	5420	5420	5420	5420	0
188	20241014	160500	30329370	5420	5420	5420	5420	0
189	20241014	160400	30329370	5420	5420	5420	5420	0
190	20241014	160300	30329370	5420	5420	5420	5420	0
191	20241014	160200	30329370	5420	5420	5420	5420	0
192	20241014	160100	30329370	5420	5420	5420	5420	0
193	20241014	160000	30329370	5420	5420	5420	5420	0
194	20241014	155900	30329370	5420	5420	5420	5420	0
195	20241014	155800	30329370	5420	5420	5420	5420	0
196	20241014	155700	30329370	5420	5420	5420	5420	0
197	20241014	155600	30329370	5420	5420	5420	5420	0
198	20241014	155500	30329370	5420	5420	5420	5420	0
199	20241014	155400	30329370	5420	5420	5420	5420	0
200	20241014	155300	30329370	5420	5420	5420	5420	0
201	20241014	155200	30329370	5420	5420	5420	5420	0
202	20241014	155100	30329370	5420	5420	5420	5420	0
203	20241014	155000	30329370	5420	5420	5420	5420	0
204	20241014	154900	30329370	5420	5420	5420	5420	0
205	20241014	154800	30329370	5420	5420	5420	5420	0
206	20241014	154700	30329370	5420	5420	5420	5420	0
207	20241014	154600	30329370	5420	5420	5420	5420	0
208	20241014	154500	30329370	5420	5420	5420	5420	0
209	20241014	154400	30329370	5420	5420	5420	5420	0
210	20241014	154300	30329370	5420	5420	5420	5420	0
211	20241014	154200	30329370	5420	5420	5420	5420	0
212	20241014	154100	30329370	5420	5420	5420	5420	38
213	20241014	154000	30329370	5420	5420	5420	5420	0
214	20241014	153900	30329370	5420	5420	5420	5420	0
215	20241014	153800	30329370	5420	5420	5420	5420	0
216	20241014	153700	30329370	5420	5420	5420	5420	0
217	20241014	153600	30329370	5420	5420	5420	5420	0
218	20241014	153500	30329370	5420	5420	5420	5420	0
219	20241014	153400	30329370	5420	5420	5420	5420	0
220	20241014	153300	30329370	5420	5420	5420	5420	0
221	20241014	153200	30329370	5420	5420	5420	5420	0
222	20241014	153100	30329370	5420	5420	5420	5420	0
223	20241014	153000	30329370	5420	5420	5420	5420	38
224	20241014	152900	30123410	5420	5420	5420	5420	0
225	20241014	152800	30123410	5420	5420	5420	5420	0
226	20241014	152700	30123410	5420	5420	5420	5420	0
227	20241014	152600	30123410	5420	5420	5420	5420	0
228	20241014	152500	30123410	5420	5420	5420	5420	0
229	20241014	152400	30123410	5420	5420	5420	5420	0
230	20241014	152300	30123410	5420	5420	5420	5420	0
231	20241014	152200	30123410	5420	5420	5420	5420	0
232	20241014	152100	30123410	5420	5420	5420	5420	0
233	20241014	152000	30123410	5420	5420	5420	5420	0
234	20241014	151900	30123410	5420	5420	5420	5420	0
235	20241014	151800	30123410	5420	5420	5420	5420	0
236	20241014	151700	30123410	5420	5420	5420	5420	0
237	20241014	151600	30123410	5420	5420	5420	5420	0
238	20241014	151500	30123410	5420	5420	5420	5420	0
239	20241014	151400	30123410	5420	5420	5420	5420	0
240	20241014	151300	30123410	5420	5420	5420	5420	0
241	20241014	151200	30123410	5420	5420	5420	5420	6
242	20241014	151100	30090890	5440	5440	5440	5440	0
243	20241014	151000	30090890	5440	5440	5440	5440	0
244	20241014	150900	30090890	5440	5440	5440	5440	0
245	20241014	150800	30090890	5440	5440	5440	5440	0
246	20241014	150700	30090890	5440	5440	5440	5440	0
247	20241014	150600	30090890	5440	5440	5440	5440	0
248	20241014	150500	30090890	5440	5440	5440	5440	0
249	20241014	150400	30090890	5440	5440	5440	5440	0
250	20241014	150300	30090890	5440	5440	5440	5440	0
251	20241014	150200	30090890	5440	5440	5440	5440	0
252	20241014	150100	30090890	5440	5440	5440	5440	0
253	20241014	150000	30090890	5440	5440	5440	5440	0
254	20241014	145900	30090890	5440	5440	5440	5440	0
255	20241014	145800	30090890	5440	5440	5440	5440	0
256	20241014	145700	30090890	5440	5440	5440	5440	0
257	20241014	145600	30090890	5440	5440	5440	5440	0
258	20241014	145500	30090890	5440	5440	5440	5440	0
259	20241014	145400	30090890	5440	5440	5440	5440	0
260	20241014	145300	30090890	5440	5440	5440	5440	0
261	20241014	145200	30090890	5440	5440	5440	5440	0
262	20241014	145100	30090890	5440	5440	5440	5440	0
263	20241014	145000	30090890	5440	5440	5440	5440	0
264	20241014	144900	30090890	5440	5440	5440	5440	0
265	20241014	144800	30090890	5440	5440	5440	5440	0
266	20241014	144700	30090890	5440	5440	5440	5440	0
267	20241014	144600	30090890	5440	5440	5440	5440	0
268	20241014	144500	30090890	5440	5440	5440	5440	0
269	20241014	144400	30090890	5440	5440	5440	5440	0
270	20241014	144300	30090890	5440	5440	5440	5440	0
271	20241014	144200	30090890	5440	5440	5440	5440	0
272	20241014	144100	30090890	5440	5440	5440	5440	0
273	20241014	144000	30090890	5440	5440	5440	5440	0
274	20241014	143900	30090890	5440	5440	5440	5440	4
275	20241014	143800	30069130	5460	5460	5460	5460	0
276	20241014	143700	30069130	5460	5460	5460	5460	0
277	20241014	143600	30069130	5460	5460	5460	5460	0
278	20241014	143500	30069130	5460	5460	5460	5460	0
279	20241014	143400	30069130	5460	5460	5460	5460	0
280	20241014	143300	30069130	5460	5460	5460	5460	0
281	20241014	143200	30069130	5460	5460	5460	5460	0
282	20241014	143100	30069130	5460	5460	5460	5460	0
283	20241014	143000	30069130	5460	5460	5460	5460	0
284	20241014	142900	30069130	5460	5460	5460	5460	0
285	20241014	142800	30069130	5460	5460	5460	5460	0
286	20241014	142700	30069130	5460	5460	5460	5460	0
287	20241014	142600	30069130	5460	5460	5460	5460	0
288	20241014	142500	30069130	5460	5460	5460	5460	1
289	20241014	142400	30063670	5450	5450	5450	5450	0
290	20241014	142300	30063670	5450	5450	5450	5450	0
291	20241014	142200	30063670	5450	5450	5450	5450	1
292	20241014	142100	30058220	5450	5450	5450	5450	0
293	20241014	142000	30058220	5450	5450	5450	5450	69
294	20241014	141900	29682170	5450	5450	5450	5450	0
295	20241014	141800	29682170	5450	5450	5450	5450	30
296	20241014	141700	29518670	5450	5450	5450	5450	140
297	20241014	141600	28755670	5450	5450	5450	5450	0
298	20241014	141500	28755670	5450	5450	5450	5450	0
299	20241014	141400	28755670	5450	5450	5450	5450	60
300	20241014	141300	28428670	5450	5450	5450	5450	0
301	20241014	141200	28428670	5450	5450	5450	5450	40
302	20241014	141100	28210670	5450	5440	5450	5440	4
303	20241014	141000	28188900	5440	5440	5440	5440	1
304	20241014	140900	28183460	5440	5440	5440	5440	0
305	20241014	140800	28183460	5440	5440	5440	5440	0
306	20241014	140700	28183460	5440	5440	5440	5440	0
307	20241014	140600	28183460	5440	5440	5440	5440	0
308	20241014	140500	28183460	5440	5440	5440	5440	2022
309	20241014	140400	17183780	5440	5440	5440	5440	0
310	20241014	140300	17183780	5440	5420	5440	5420	1000
311	20241014	140200	11747130	5420	5420	5420	5420	2
312	20241014	140100	11736290	5420	5420	5420	5420	0
313	20241014	140000	11736290	5420	5420	5420	5420	0
314	20241014	135900	11736290	5420	5420	5420	5420	0
315	20241014	135800	11736290	5420	5420	5420	5420	0
316	20241014	135700	11736290	5420	5420	5420	5420	0
317	20241014	135600	11736290	5420	5420	5420	5420	0
318	20241014	135500	11736290	5420	5420	5420	5420	0
319	20241014	135400	11736290	5420	5420	5420	5420	0
320	20241014	135300	11736290	5420	5420	5420	5420	0
321	20241014	135200	11736290	5420	5420	5420	5420	0
322	20241014	135100	11736290	5420	5420	5420	5420	0
323	20241014	135000	11736290	5420	5420	5420	5420	0
324	20241014	134900	11736290	5420	5420	5420	5420	0
325	20241014	134800	11736290	5420	5420	5420	5420	0
326	20241014	134700	11736290	5420	5420	5420	5420	0
327	20241014	134600	11736290	5420	5420	5420	5420	0
328	20241014	134500	11736290	5420	5420	5420	5420	0
329	20241014	134400	11736290	5420	5420	5420	5420	0
330	20241014	134300	11736290	5420	5420	5420	5420	0
331	20241014	134200	11736290	5420	5420	5420	5420	0
332	20241014	134100	11736290	5420	5420	5420	5420	0
333	20241014	134000	11736290	5420	5420	5420	5420	0
334	20241014	133900	11736290	5420	5420	5420	5420	1
335	20241014	133800	11730870	5430	5430	5430	5430	0
336	20241014	133700	11730870	5430	5430	5430	5430	0
337	20241014	133600	11730870	5430	5430	5430	5430	0
338	20241014	133500	11730870	5430	5430	5430	5430	0
339	20241014	133400	11730870	5430	5430	5430	5430	0
340	20241014	133300	11730870	5430	5430	5430	5430	0
341	20241014	133200	11730870	5430	5430	5430	5430	0
342	20241014	133100	11730870	5430	5430	5430	5430	0
343	20241014	133000	11730870	5430	5430	5430	5430	0
344	20241014	132900	11730870	5430	5430	5430	5430	0
345	20241014	132800	11730870	5430	5430	5430	5430	0
346	20241014	132700	11730870	5430	5430	5430	5430	5
347	20241014	132600	11703720	5430	5430	5430	5430	0
348	20241014	132500	11703720	5430	5430	5430	5430	0
349	20241014	132400	11703720	5430	5430	5430	5430	0
350	20241014	132300	11703720	5430	5430	5430	5430	0
351	20241014	132200	11703720	5430	5430	5430	5430	0
352	20241014	132100	11703720	5430	5430	5430	5430	0
353	20241014	132000	11703720	5430	5430	5430	5430	8
354	20241014	131900	11660280	5430	5430	5430	5430	0
355	20241014	131800	11660280	5430	5430	5430	5430	0
356	20241014	131700	11660280	5430	5430	5430	5430	0
357	20241014	131600	11660280	5430	5430	5430	5430	0
358	20241014	131500	11660280	5430	5430	5430	5430	0
359	20241014	131400	11660280	5430	5430	5430	5430	0
360	20241014	131300	11660280	5430	5430	5430	5430	0
361	20241014	131200	11660280	5430	5430	5430	5430	0
362	20241014	131100	11660280	5430	5430	5430	5430	0
363	20241014	131000	11660280	5430	5430	5430	5430	0
364	20241014	130900	11660280	5430	5430	5430	5430	0
365	20241014	130800	11660280	5430	5430	5430	5430	0
366	20241014	130700	11660280	5430	5430	5430	5430	0
367	20241014	130600	11660280	5430	5430	5430	5430	0
368	20241014	130500	11660280	5430	5430	5430	5430	0
369	20241014	130400	11660280	5430	5430	5430	5430	2
370	20241014	130300	11649420	5430	5430	5430	5430	0
371	20241014	130200	11649420	5430	5430	5430	5430	0
372	20241014	130100	11649420	5430	5430	5430	5430	0
373	20241014	130000	11649420	5430	5430	5430	5430	0
374	20241014	125900	11649420	5430	5430	5430	5430	0
375	20241014	125800	11649420	5430	5430	5430	5430	0
376	20241014	125700	11649420	5430	5430	5430	5430	0
377	20241014	125600	11649420	5430	5430	5430	5430	0
378	20241014	125500	11649420	5430	5430	5430	5430	0
379	20241014	125400	11649420	5430	5430	5430	5430	0
380	20241014	125300	11649420	5430	5430	5430	5430	0
381	20241014	125200	11649420	5430	5430	5430	5430	0
382	20241014	125100	11649420	5430	5430	5430	5430	0
383	20241014	125000	11649420	5430	5430	5430	5430	0
384	20241014	124900	11649420	5430	5430	5430	5430	0
385	20241014	124800	11649420	5430	5430	5430	5430	7
386	20241014	124700	11611410	5430	5430	5430	5430	0
387	20241014	124600	11611410	5430	5430	5430	5430	0
388	20241014	124500	11611410	5430	5430	5430	5430	10
389	20241014	124400	11557110	5430	5430	5430	5430	0
390	20241014	124300	11557110	5430	5430	5430	5430	0
391	20241014	124200	11557110	5430	5430	5430	5430	1
392	20241014	124100	11551680	5440	5440	5440	5440	0
393	20241014	124000	11551680	5440	5440	5440	5440	0
394	20241014	123900	11551680	5440	5440	5440	5440	0
395	20241014	123800	11551680	5440	5440	5440	5440	0
396	20241014	123700	11551680	5440	5440	5440	5440	0
397	20241014	123600	11551680	5440	5440	5440	5440	0
398	20241014	123500	11551680	5440	5440	5440	5440	0
399	20241014	123400	11551680	5440	5440	5440	5440	0
400	20241014	123300	11551680	5440	5440	5440	5440	0
401	20241014	123200	11551680	5440	5440	5440	5440	0
402	20241014	123100	11551680	5440	5440	5440	5440	0
403	20241014	123000	11551680	5440	5440	5440	5440	0
404	20241014	122900	11551680	5440	5440	5440	5440	0
405	20241014	122800	11551680	5440	5440	5440	5440	0
406	20241014	122700	11551680	5440	5440	5440	5440	0
407	20241014	122600	11551680	5440	5440	5440	5440	0
408	20241014	122500	11551680	5440	5440	5440	5440	0
409	20241014	122400	11551680	5440	5440	5440	5440	0
410	20241014	122300	11551680	5440	5440	5440	5440	0
411	20241014	122200	11551680	5440	5440	5440	5440	0
412	20241014	122100	11551680	5440	5440	5440	5440	0
413	20241014	122000	11551680	5440	5440	5440	5440	0
414	20241014	121900	11551680	5440	5440	5440	5440	0
415	20241014	121800	11551680	5440	5440	5440	5440	0
416	20241014	121700	11551680	5440	5440	5440	5440	0
417	20241014	121600	11551680	5440	5440	5440	5440	0
418	20241014	121500	11551680	5440	5440	5440	5440	0
419	20241014	121400	11551680	5440	5440	5440	5440	0
420	20241014	121300	11551680	5440	5440	5440	5440	0
421	20241014	121200	11551680	5440	5440	5440	5440	0
422	20241014	121100	11551680	5440	5440	5440	5440	0
423	20241014	121000	11551680	5440	5440	5440	5440	0
424	20241014	120900	11551680	5440	5440	5440	5440	0
425	20241014	120800	11551680	5440	5440	5440	5440	0
426	20241014	120700	11551680	5440	5440	5440	5440	0
427	20241014	120600	11551680	5440	5430	5440	5430	43
428	20241014	120500	11318180	5430	5430	5430	5430	0
429	20241014	120400	11318180	5430	5430	5430	5430	0
430	20241014	120300	11318180	5430	5420	5430	5420	239
431	20241014	120200	10022110	5400	5400	5400	5400	0
432	20241014	120100	10022110	5400	5400	5400	5400	0
433	20241014	120000	10022110	5400	5400	5400	5400	0
434	20241014	115900	10022110	5400	5400	5400	5400	0
435	20241014	115800	10022110	5400	5400	5400	5400	0
436	20241014	115700	10022110	5400	5400	5400	5400	0
437	20241014	115600	10022110	5400	5400	5400	5400	0
438	20241014	115500	10022110	5400	5400	5400	5400	10
439	20241014	115400	9968110	5400	5400	5400	5400	0
440	20241014	115300	9968110	5400	5400	5400	5400	0
441	20241014	115200	9968110	5400	5400	5400	5400	0
442	20241014	115100	9968110	5400	5400	5400	5400	0
443	20241014	115000	9968110	5400	5400	5400	5400	0
444	20241014	114900	9968110	5400	5400	5400	5400	0
445	20241014	114800	9968110	5400	5400	5400	5400	25
446	20241014	114700	9833110	5420	5420	5420	5420	0
447	20241014	114600	9833110	5420	5420	5420	5420	0
448	20241014	114500	9833110	5420	5420	5420	5420	0
449	20241014	114400	9833110	5420	5420	5420	5420	0
450	20241014	114300	9833110	5420	5420	5420	5420	0
451	20241014	114200	9833110	5420	5420	5420	5420	0
452	20241014	114100	9833110	5420	5420	5420	5420	0
453	20241014	114000	9833110	5420	5420	5420	5420	0
454	20241014	113900	9833110	5420	5420	5420	5420	0
455	20241014	113800	9833110	5420	5420	5420	5420	0
456	20241014	113700	9833110	5420	5420	5420	5420	0
457	20241014	113600	9833110	5420	5420	5420	5420	0
458	20241014	113500	9833110	5420	5420	5420	5420	0
459	20241014	113400	9833110	5420	5420	5420	5420	0
460	20241014	113300	9833110	5420	5420	5420	5420	0
461	20241014	113200	9833110	5420	5420	5420	5420	2
462	20241014	113100	9822270	5400	5400	5400	5400	0
463	20241014	113000	9822270	5400	5400	5400	5400	0
464	20241014	112900	9822270	5400	5400	5400	5400	0
465	20241014	112800	9822270	5400	5400	5400	5400	0
466	20241014	112700	9822270	5400	5400	5400	5400	0
467	20241014	112600	9822270	5400	5400	5400	5400	0
468	20241014	112500	9822270	5400	5400	5400	5400	0
469	20241014	112400	9822270	5400	5400	5400	5400	0
470	20241014	112300	9822270	5400	5400	5400	5400	0
471	20241014	112200	9822270	5400	5400	5400	5400	0
472	20241014	112100	9822270	5400	5400	5400	5400	0
473	20241014	112000	9822270	5400	5400	5400	5400	0
474	20241014	111900	9822270	5400	5400	5400	5400	0
475	20241014	111800	9822270	5400	5400	5400	5400	0
476	20241014	111700	9822270	5400	5400	5400	5400	0
477	20241014	111600	9822270	5400	5400	5400	5400	0
478	20241014	111500	9822270	5400	5400	5400	5400	400
479	20241014	111400	7662270	5400	5400	5400	5400	0
480	20241014	111300	7662270	5400	5400	5400	5400	0
481	20241014	111200	7662270	5400	5400	5400	5400	0
482	20241014	111100	7662270	5400	5400	5400	5400	0
483	20241014	111000	7662270	5400	5400	5400	5400	0
484	20241014	110900	7662270	5400	5400	5400	5400	0
485	20241014	110800	7662270	5400	5400	5400	5400	0
486	20241014	110700	7662270	5400	5400	5400	5400	0
487	20241014	110600	7662270	5400	5400	5400	5400	5
488	20241014	110500	7635270	5400	5400	5400	5400	0
489	20241014	110400	7635270	5400	5400	5400	5400	0
490	20241014	110300	7635270	5400	5400	5400	5400	0
491	20241014	110200	7635270	5400	5400	5400	5400	0
492	20241014	110100	7635270	5400	5400	5400	5400	0
493	20241014	110000	7635270	5400	5400	5400	5400	0
494	20241014	105900	7635270	5400	5400	5400	5400	0
495	20241014	105800	7635270	5400	5400	5400	5400	0
496	20241014	105700	7635270	5400	5400	5400	5400	0
497	20241014	105600	7635270	5400	5400	5400	5400	0
498	20241014	105500	7635270	5400	5400	5400	5400	0
499	20241014	105400	7635270	5400	5400	5400	5400	0
500	20241014	105300	7635270	5400	5400	5400	5400	0
501	20241014	105200	7635270	5400	5400	5400	5400	0
502	20241014	105100	7635270	5400	5400	5400	5400	0
503	20241014	105000	7635270	5400	5400	5400	5400	0
504	20241014	104900	7635270	5400	5400	5400	5400	0
505	20241014	104800	7635270	5400	5400	5400	5400	0
506	20241014	104700	7635270	5400	5400	5400	5400	0
507	20241014	104600	7635270	5400	5400	5400	5400	0
508	20241014	104500	7635270	5400	5400	5400	5400	0
509	20241014	104400	7635270	5400	5400	5400	5400	0
510	20241014	104300	7635270	5400	5400	5400	5400	0
511	20241014	104200	7635270	5400	5400	5400	5400	0
512	20241014	104100	7635270	5400	5400	5400	5400	0
513	20241014	104000	7635270	5400	5400	5400	5400	0
514	20241014	103900	7635270	5400	5400	5400	5400	0
515	20241014	103800	7635270	5400	5400	5400	5400	0
516	20241014	103700	7635270	5400	5400	5400	5400	0
517	20241014	103600	7635270	5400	5400	5400	5400	0
518	20241014	103500	7635270	5400	5400	5400	5400	0
519	20241014	103400	7635270	5400	5400	5400	5400	0
520	20241014	103300	7635270	5400	5400	5400	5400	0
521	20241014	103200	7635270	5400	5400	5400	5400	349
522	20241014	103100	5750670	5400	5400	5400	5400	63
523	20241014	103000	5410470	5400	5400	5400	5400	0
524	20241014	102900	5410470	5400	5400	5400	5400	0
525	20241014	102800	5410470	5400	5400	5400	5400	0
526	20241014	102700	5410470	5400	5400	5400	5400	0
527	20241014	102600	5410470	5400	5400	5400	5400	0
528	20241014	102500	5410470	5400	5400	5400	5400	0
529	20241014	102400	5410470	5400	5400	5400	5400	100
530	20241014	102300	4870470	5410	5410	5410	5410	15
531	20241014	102200	4789320	5440	5440	5440	5440	0
532	20241014	102100	4789320	5440	5440	5440	5440	0
533	20241014	102000	4789320	5440	5440	5440	5440	0
534	20241014	101900	4789320	5440	5440	5440	5440	0
535	20241014	101800	4789320	5440	5440	5440	5440	0
536	20241014	101700	4789320	5440	5440	5440	5440	0
537	20241014	101600	4789320	5440	5440	5440	5440	0
538	20241014	101500	4789320	5440	5440	5440	5440	0
539	20241014	101400	4789320	5440	5440	5440	5440	0
540	20241014	101300	4789320	5440	5440	5440	5440	0
541	20241014	101200	4789320	5440	5440	5440	5440	0
542	20241014	101100	4789320	5440	5440	5440	5440	0
543	20241014	101000	4789320	5440	5440	5440	5440	0
544	20241014	100900	4789320	5440	5440	5440	5440	0
545	20241014	100800	4789320	5440	5440	5440	5440	0
546	20241014	100700	4789320	5440	5440	5440	5440	0
547	20241014	100600	4789320	5440	5440	5440	5440	0
548	20241014	100500	4789320	5440	5440	5440	5440	100
549	20241014	100400	4245320	5440	5440	5440	5440	0
550	20241014	100300	4245320	5440	5440	5440	5440	0
551	20241014	100200	4245320	5440	5440	5440	5440	0
552	20241014	100100	4245320	5440	5440	5440	5440	0
553	20241014	100000	4245320	5440	5440	5440	5440	0
554	20241014	095900	4245320	5440	5440	5440	5440	0
555	20241014	095800	4245320	5440	5440	5440	5440	1
556	20241014	095700	4239880	5430	5430	5430	5430	0
557	20241014	095600	4239880	5430	5430	5430	5430	0
558	20241014	095500	4239880	5430	5430	5430	5430	0
559	20241014	095400	4239880	5430	5430	5430	5430	0
560	20241014	095300	4239880	5430	5430	5430	5430	0
561	20241014	095200	4239880	5430	5430	5430	5430	0
562	20241014	095100	4239880	5430	5430	5430	5430	0
563	20241014	095000	4239880	5430	5430	5430	5430	0
564	20241014	094900	4239880	5430	5430	5430	5430	50
565	20241014	094800	3968380	5430	5430	5430	5430	0
566	20241014	094700	3968380	5430	5430	5430	5430	0
567	20241014	094600	3968380	5430	5430	5430	5430	0
568	20241014	094500	3968380	5430	5430	5430	5430	0
569	20241014	094400	3968380	5430	5430	5430	5430	0
570	20241014	094300	3968380	5430	5430	5430	5430	0
571	20241014	094200	3968380	5430	5430	5430	5430	0
572	20241014	094100	3968380	5430	5430	5430	5430	0
573	20241014	094000	3968380	5430	5430	5430	5430	0
574	20241014	093900	3968380	5430	5430	5430	5430	1
575	20241014	093800	3962950	5430	5430	5430	5430	0
576	20241014	093700	3962950	5430	5430	5430	5430	0
577	20241014	093600	3962950	5430	5430	5430	5430	0
578	20241014	093500	3962950	5430	5430	5430	5430	0
579	20241014	093400	3962950	5430	5430	5430	5430	0
580	20241014	093300	3962950	5430	5430	5430	5430	4
581	20241014	093200	3941230	5430	5430	5430	5430	0
582	20241014	093100	3941230	5430	5430	5430	5430	0
583	20241014	093000	3941230	5430	5430	5430	5430	1
584	20241014	092900	3935800	5420	5420	5420	5420	0
585	20241014	092800	3935800	5420	5420	5420	5420	6
586	20241014	092700	3903280	5420	5420	5420	5420	0
587	20241014	092600	3903280	5420	5400	5420	5400	6
588	20241014	092500	3870860	5400	5400	5400	5400	100
589	20241014	092400	3330860	5380	5380	5380	5380	0
590	20241014	092300	3330860	5380	5380	5380	5380	0
591	20241014	092200	3330860	5380	5380	5380	5380	0
592	20241014	092100	3330860	5380	5380	5380	5380	0
593	20241014	092000	3330860	5380	5380	5380	5380	288
594	20241014	091900	1781420	5380	5380	5380	5380	0
595	20241014	091800	1781420	5380	5380	5380	5380	0
596	20241014	091700	1781420	5380	5380	5380	5380	0
597	20241014	091600	1781420	5380	5380	5380	5380	0
598	20241014	091500	1781420	5380	5380	5380	5380	0
599	20241014	091400	1781420	5380	5380	5380	5380	0
600	20241014	091300	1781420	5380	5380	5380	5380	0
601	20241014	091200	1781420	5380	5380	5380	5380	0
602	20241014	091100	1781420	5380	5380	5380	5380	0
603	20241014	091000	1781420	5380	5380	5380	5380	0
604	20241014	090900	1781420	5380	5380	5380	5380	0
605	20241014	090800	1781420	5380	5380	5380	5380	0
606	20241014	090700	1781420	5380	5380	5380	5380	0
607	20241014	090600	1781420	5380	5380	5380	5380	20
608	20241014	090500	1673820	5380	5380	5380	5380	0
609	20241014	090400	1673820	5380	5380	5380	5380	0
610	20241014	090300	1673820	5380	5380	5380	5380	3
611	20241014	090200	1657680	5370	5370	5370	5370	0
612	20241014	090100	1657680	5370	5390	5390	5370	300
613	20241014	090000	43150	5400	5390	5400	5390	8