KissMeData/045520/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192900	10550400	5310	5310	5310	5310	43
3	20241010	192800	10550400	5310	5310	5310	5310	0
4	20241010	192700	10550400	5310	5310	5310	5310	0
5	20241010	192600	10550400	5310	5310	5310	5310	0
6	20241010	192500	10550400	5310	5310	5310	5310	0
7	20241010	192400	10550400	5310	5310	5310	5310	0
8	20241010	192300	10550400	5310	5310	5310	5310	0
9	20241010	192200	10550400	5310	5310	5310	5310	0
10	20241010	192100	10550400	5310	5310	5310	5310	0
11	20241010	192000	10550400	5310	5310	5310	5310	0
12	20241010	191900	10550400	5310	5310	5310	5310	0
13	20241010	191800	10550400	5310	5310	5310	5310	0
14	20241010	191700	10550400	5310	5310	5310	5310	0
15	20241010	191600	10550400	5310	5310	5310	5310	0
16	20241010	191500	10550400	5310	5310	5310	5310	0
17	20241010	191400	10550400	5310	5310	5310	5310	0
18	20241010	191300	10550400	5310	5310	5310	5310	0
19	20241010	191200	10550400	5310	5310	5310	5310	0
20	20241010	191100	10550400	5310	5310	5310	5310	0
21	20241010	191000	10550400	5310	5310	5310	5310	0
22	20241010	190900	10550400	5310	5310	5310	5310	0
23	20241010	190800	10550400	5310	5310	5310	5310	0
24	20241010	190700	10550400	5310	5310	5310	5310	0
25	20241010	190600	10550400	5310	5310	5310	5310	0
26	20241010	190500	10550400	5310	5310	5310	5310	0
27	20241010	190400	10550400	5310	5310	5310	5310	0
28	20241010	190300	10550400	5310	5310	5310	5310	0
29	20241010	190200	10550400	5310	5310	5310	5310	0
30	20241010	190100	10550400	5310	5310	5310	5310	0
31	20241010	190000	10550400	5310	5310	5310	5310	0
32	20241010	185900	10550400	5310	5310	5310	5310	43
33	20241010	185800	10550400	5310	5310	5310	5310	0
34	20241010	185700	10550400	5310	5310	5310	5310	0
35	20241010	185600	10550400	5310	5310	5310	5310	0
36	20241010	185500	10550400	5310	5310	5310	5310	0
37	20241010	185400	10550400	5310	5310	5310	5310	0
38	20241010	185300	10550400	5310	5310	5310	5310	0
39	20241010	185200	10550400	5310	5310	5310	5310	0
40	20241010	185100	10550400	5310	5310	5310	5310	0
41	20241010	185000	10550400	5310	5310	5310	5310	0
42	20241010	184900	10550400	5310	5310	5310	5310	0
43	20241010	184800	10550400	5310	5310	5310	5310	0
44	20241010	184700	10550400	5310	5310	5310	5310	0
45	20241010	184600	10550400	5310	5310	5310	5310	0
46	20241010	184500	10550400	5310	5310	5310	5310	0
47	20241010	184400	10550400	5310	5310	5310	5310	0
48	20241010	184300	10550400	5310	5310	5310	5310	0
49	20241010	184200	10550400	5310	5310	5310	5310	0
50	20241010	184100	10550400	5310	5310	5310	5310	0
51	20241010	184000	10550400	5310	5310	5310	5310	0
52	20241010	183900	10550400	5310	5310	5310	5310	0
53	20241010	183800	10550400	5310	5310	5310	5310	0
54	20241010	183700	10550400	5310	5310	5310	5310	0
55	20241010	183600	10550400	5310	5310	5310	5310	0
56	20241010	183500	10550400	5310	5310	5310	5310	0
57	20241010	183400	10550400	5310	5310	5310	5310	0
58	20241010	183300	10550400	5310	5310	5310	5310	0
59	20241010	183200	10550400	5310	5310	5310	5310	0
60	20241010	183100	10550400	5310	5310	5310	5310	0
61	20241010	183000	10550400	5310	5310	5310	5310	0
62	20241010	182900	10550400	5310	5310	5310	5310	43
63	20241010	182800	10550400	5310	5310	5310	5310	0
64	20241010	182700	10550400	5310	5310	5310	5310	0
65	20241010	182600	10550400	5310	5310	5310	5310	0
66	20241010	182500	10550400	5310	5310	5310	5310	0
67	20241010	182400	10550400	5310	5310	5310	5310	0
68	20241010	182300	10550400	5310	5310	5310	5310	0
69	20241010	182200	10550400	5310	5310	5310	5310	0
70	20241010	182100	10550400	5310	5310	5310	5310	0
71	20241010	182000	10550400	5310	5310	5310	5310	0
72	20241010	181900	10550400	5310	5310	5310	5310	0
73	20241010	181800	10550400	5310	5310	5310	5310	0
74	20241010	181700	10550400	5310	5310	5310	5310	0
75	20241010	181600	10550400	5310	5310	5310	5310	0
76	20241010	181500	10550400	5310	5310	5310	5310	0
77	20241010	181400	10550400	5310	5310	5310	5310	0
78	20241010	181300	10550400	5310	5310	5310	5310	0
79	20241010	181200	10550400	5310	5310	5310	5310	0
80	20241010	181100	10550400	5310	5310	5310	5310	0
81	20241010	181000	10550400	5310	5310	5310	5310	0
82	20241010	180900	10550400	5310	5310	5310	5310	0
83	20241010	180800	10550400	5310	5310	5310	5310	0
84	20241010	180700	10550400	5310	5310	5310	5310	0
85	20241010	180600	10550400	5310	5310	5310	5310	0
86	20241010	180500	10550400	5310	5310	5310	5310	0
87	20241010	180400	10550400	5310	5310	5310	5310	0
88	20241010	180300	10550400	5310	5310	5310	5310	0
89	20241010	180200	10550400	5310	5310	5310	5310	0
90	20241010	180100	10550400	5310	5310	5310	5310	0
91	20241010	180000	10550400	5310	5310	5310	5310	0
92	20241010	175900	10550400	5310	5310	5310	5310	43
93	20241010	175800	10550400	5310	5310	5310	5310	0
94	20241010	175700	10550400	5310	5310	5310	5310	0
95	20241010	175600	10550400	5310	5310	5310	5310	0
96	20241010	175500	10550400	5310	5310	5310	5310	0
97	20241010	175400	10550400	5310	5310	5310	5310	0
98	20241010	175300	10550400	5310	5310	5310	5310	0
99	20241010	175200	10550400	5310	5310	5310	5310	0
100	20241010	175100	10550400	5310	5310	5310	5310	0
101	20241010	175000	10550400	5310	5310	5310	5310	0
102	20241010	174900	10550400	5310	5310	5310	5310	0
103	20241010	174800	10550400	5310	5310	5310	5310	0
104	20241010	174700	10550400	5310	5310	5310	5310	0
105	20241010	174600	10550400	5310	5310	5310	5310	0
106	20241010	174500	10550400	5310	5310	5310	5310	0
107	20241010	174400	10550400	5310	5310	5310	5310	0
108	20241010	174300	10550400	5310	5310	5310	5310	0
109	20241010	174200	10550400	5310	5310	5310	5310	0
110	20241010	174100	10550400	5310	5310	5310	5310	0
111	20241010	174000	10550400	5310	5310	5310	5310	0
112	20241010	173900	10550400	5310	5310	5310	5310	0
113	20241010	173800	10550400	5310	5310	5310	5310	0
114	20241010	173700	10550400	5310	5310	5310	5310	0
115	20241010	173600	10550400	5310	5310	5310	5310	0
116	20241010	173500	10550400	5310	5310	5310	5310	0
117	20241010	173400	10550400	5310	5310	5310	5310	0
118	20241010	173300	10550400	5310	5310	5310	5310	0
119	20241010	173200	10550400	5310	5310	5310	5310	0
120	20241010	173100	10550400	5310	5310	5310	5310	0
121	20241010	173000	10550400	5310	5310	5310	5310	0
122	20241010	172900	10550400	5310	5310	5310	5310	43
123	20241010	172800	10550400	5310	5310	5310	5310	0
124	20241010	172700	10550400	5310	5310	5310	5310	0
125	20241010	172600	10550400	5310	5310	5310	5310	0
126	20241010	172500	10550400	5310	5310	5310	5310	0
127	20241010	172400	10550400	5310	5310	5310	5310	0
128	20241010	172300	10550400	5310	5310	5310	5310	0
129	20241010	172200	10550400	5310	5310	5310	5310	0
130	20241010	172100	10550400	5310	5310	5310	5310	0
131	20241010	172000	10550400	5310	5310	5310	5310	0
132	20241010	171900	10550400	5310	5310	5310	5310	0
133	20241010	171800	10550400	5310	5310	5310	5310	0
134	20241010	171700	10550400	5310	5310	5310	5310	0
135	20241010	171600	10550400	5310	5310	5310	5310	0
136	20241010	171500	10550400	5310	5310	5310	5310	0
137	20241010	171400	10550400	5310	5310	5310	5310	0
138	20241010	171300	10550400	5310	5310	5310	5310	0
139	20241010	171200	10550400	5310	5310	5310	5310	0
140	20241010	171100	10550400	5310	5310	5310	5310	0
141	20241010	171000	10550400	5310	5310	5310	5310	0
142	20241010	170900	10550400	5310	5310	5310	5310	0
143	20241010	170800	10550400	5310	5310	5310	5310	0
144	20241010	170700	10550400	5310	5310	5310	5310	0
145	20241010	170600	10550400	5310	5310	5310	5310	0
146	20241010	170500	10550400	5310	5310	5310	5310	0
147	20241010	170400	10550400	5310	5310	5310	5310	0
148	20241010	170300	10550400	5310	5310	5310	5310	0
149	20241010	170200	10550400	5310	5310	5310	5310	0
150	20241010	170100	10550400	5310	5310	5310	5310	0
151	20241010	170000	10550400	5310	5310	5310	5310	0
152	20241010	165900	10550400	5310	5310	5310	5310	43
153	20241010	165800	10550400	5310	5310	5310	5310	0
154	20241010	165700	10550400	5310	5310	5310	5310	0
155	20241010	165600	10550400	5310	5310	5310	5310	0
156	20241010	165500	10550400	5310	5310	5310	5310	0
157	20241010	165400	10550400	5310	5310	5310	5310	0
158	20241010	165300	10550400	5310	5310	5310	5310	0
159	20241010	165200	10550400	5310	5310	5310	5310	0
160	20241010	165100	10550400	5310	5310	5310	5310	0
161	20241010	165000	10550400	5310	5310	5310	5310	0
162	20241010	164900	10550400	5310	5310	5310	5310	0
163	20241010	164800	10550400	5310	5310	5310	5310	0
164	20241010	164700	10550400	5310	5310	5310	5310	0
165	20241010	164600	10550400	5310	5310	5310	5310	0
166	20241010	164500	10550400	5310	5310	5310	5310	0
167	20241010	164400	10550400	5310	5310	5310	5310	0
168	20241010	164300	10550400	5310	5310	5310	5310	0
169	20241010	164200	10550400	5310	5310	5310	5310	0
170	20241010	164100	10550400	5310	5310	5310	5310	0
171	20241010	164000	10550400	5310	5310	5310	5310	0
172	20241010	163900	10550400	5310	5310	5310	5310	0
173	20241010	163800	10550400	5310	5310	5310	5310	0
174	20241010	163700	10550400	5310	5310	5310	5310	0
175	20241010	163600	10550400	5310	5310	5310	5310	0
176	20241010	163500	10550400	5310	5310	5310	5310	0
177	20241010	163400	10550400	5310	5310	5310	5310	0
178	20241010	163300	10550400	5310	5310	5310	5310	0
179	20241010	163200	10550400	5310	5310	5310	5310	0
180	20241010	163100	10550400	5310	5310	5310	5310	0
181	20241010	163000	10550400	5310	5310	5310	5310	0
182	20241010	162900	10550400	5310	5310	5310	5310	43
183	20241010	162800	10550400	5310	5310	5310	5310	0
184	20241010	162700	10550400	5310	5310	5310	5310	0
185	20241010	162600	10550400	5310	5310	5310	5310	0
186	20241010	162500	10550400	5310	5310	5310	5310	0
187	20241010	162400	10550400	5310	5310	5310	5310	0
188	20241010	162300	10550400	5310	5310	5310	5310	0
189	20241010	162200	10550400	5310	5310	5310	5310	0
190	20241010	162100	10550400	5310	5310	5310	5310	0
191	20241010	162000	10550400	5310	5310	5310	5310	0
192	20241010	161900	10550400	5310	5310	5310	5310	0
193	20241010	161800	10550400	5310	5310	5310	5310	0
194	20241010	161700	10550400	5310	5310	5310	5310	0
195	20241010	161600	10550400	5310	5310	5310	5310	0
196	20241010	161500	10550400	5310	5310	5310	5310	0
197	20241010	161400	10550400	5310	5310	5310	5310	0
198	20241010	161300	10550400	5310	5310	5310	5310	0
199	20241010	161200	10550400	5310	5310	5310	5310	0
200	20241010	161100	10550400	5310	5310	5310	5310	0
201	20241010	161000	10550400	5310	5310	5310	5310	0
202	20241010	160900	10550400	5310	5310	5310	5310	0
203	20241010	160800	10550400	5310	5310	5310	5310	0
204	20241010	160700	10550400	5310	5310	5310	5310	0
205	20241010	160600	10550400	5310	5310	5310	5310	0
206	20241010	160500	10550400	5310	5310	5310	5310	0
207	20241010	160400	10550400	5310	5310	5310	5310	0
208	20241010	160300	10550400	5310	5310	5310	5310	0
209	20241010	160200	10550400	5310	5310	5310	5310	0
210	20241010	160100	10550400	5310	5310	5310	5310	0
211	20241010	160000	10550400	5310	5310	5310	5310	0
212	20241010	155900	10550400	5310	5310	5310	5310	43
213	20241010	155800	10550400	5310	5310	5310	5310	0
214	20241010	155700	10550400	5310	5310	5310	5310	0
215	20241010	155600	10550400	5310	5310	5310	5310	0
216	20241010	155500	10550400	5310	5310	5310	5310	0
217	20241010	155400	10550400	5310	5310	5310	5310	0
218	20241010	155300	10550400	5310	5310	5310	5310	0
219	20241010	155200	10550400	5310	5310	5310	5310	0
220	20241010	155100	10550400	5310	5310	5310	5310	0
221	20241010	155000	10550400	5310	5310	5310	5310	0
222	20241010	154900	10550400	5310	5310	5310	5310	0
223	20241010	154800	10550400	5310	5310	5310	5310	0
224	20241010	154700	10550400	5310	5310	5310	5310	0
225	20241010	154600	10550400	5310	5310	5310	5310	0
226	20241010	154500	10550400	5310	5310	5310	5310	0
227	20241010	154400	10550400	5310	5310	5310	5310	0
228	20241010	154300	10550400	5310	5310	5310	5310	0
229	20241010	154200	10550400	5310	5310	5310	5310	0
230	20241010	154100	10550400	5310	5310	5310	5310	0
231	20241010	154000	10550400	5310	5310	5310	5310	0
232	20241010	153900	10550400	5310	5310	5310	5310	0
233	20241010	153800	10550400	5310	5310	5310	5310	0
234	20241010	153700	10550400	5310	5310	5310	5310	0
235	20241010	153600	10550400	5310	5310	5310	5310	0
236	20241010	153500	10550400	5310	5310	5310	5310	0
237	20241010	153400	10550400	5310	5310	5310	5310	0
238	20241010	153300	10550400	5310	5310	5310	5310	0
239	20241010	153200	10550400	5310	5310	5310	5310	0
240	20241010	153100	10550400	5310	5310	5310	5310	0
241	20241010	153000	10550400	5310	5310	5310	5310	43
242	20241010	152900	10322070	5320	5320	5320	5320	0
243	20241010	152800	10322070	5320	5320	5320	5320	0
244	20241010	152700	10322070	5320	5320	5320	5320	0
245	20241010	152600	10322070	5320	5320	5320	5320	0
246	20241010	152500	10322070	5320	5320	5320	5320	0
247	20241010	152400	10322070	5320	5320	5320	5320	0
248	20241010	152300	10322070	5320	5320	5320	5320	0
249	20241010	152200	10322070	5320	5320	5320	5320	0
250	20241010	152100	10322070	5320	5320	5320	5320	0
251	20241010	152000	10322070	5320	5320	5320	5320	0
252	20241010	151900	10322070	5320	5320	5320	5320	71
253	20241010	151800	9944350	5320	5320	5320	5320	0
254	20241010	151700	9944350	5320	5320	5320	5320	0
255	20241010	151600	9944350	5320	5320	5320	5320	0
256	20241010	151500	9944350	5320	5320	5320	5320	0
257	20241010	151400	9944350	5320	5320	5320	5320	1
258	20241010	151300	9939030	5320	5320	5320	5320	2
259	20241010	151200	9928390	5310	5310	5310	5310	0
260	20241010	151100	9928390	5310	5310	5310	5310	0
261	20241010	151000	9928390	5310	5310	5310	5310	0
262	20241010	150900	9928390	5310	5310	5310	5310	0
263	20241010	150800	9928390	5310	5310	5310	5310	5
264	20241010	150700	9901840	5310	5310	5310	5310	8
265	20241010	150600	9859360	5310	5310	5310	5310	96
266	20241010	150500	9349600	5310	5310	5310	5310	99
267	20241010	150400	8823910	5340	5340	5340	5340	0
268	20241010	150300	8823910	5340	5340	5340	5340	0
269	20241010	150200	8823910	5340	5340	5340	5340	0
270	20241010	150100	8823910	5340	5340	5340	5340	0
271	20241010	150000	8823910	5340	5340	5340	5340	1
272	20241010	145900	8818570	5340	5340	5340	5340	3
273	20241010	145800	8802550	5320	5320	5320	5320	0
274	20241010	145700	8802550	5320	5320	5320	5320	0
275	20241010	145600	8802550	5320	5320	5320	5320	0
276	20241010	145500	8802550	5320	5320	5320	5320	0
277	20241010	145400	8802550	5320	5320	5320	5320	0
278	20241010	145300	8802550	5320	5320	5320	5320	0
279	20241010	145200	8802550	5320	5320	5320	5320	0
280	20241010	145100	8802550	5320	5320	5320	5320	0
281	20241010	145000	8802550	5320	5320	5320	5320	0
282	20241010	144900	8802550	5320	5320	5320	5320	0
283	20241010	144800	8802550	5320	5320	5320	5320	0
284	20241010	144700	8802550	5320	5320	5320	5320	0
285	20241010	144600	8802550	5320	5320	5320	5320	0
286	20241010	144500	8802550	5320	5320	5320	5320	0
287	20241010	144400	8802550	5320	5320	5320	5320	0
288	20241010	144300	8802550	5320	5320	5320	5320	0
289	20241010	144200	8802550	5320	5320	5320	5320	0
290	20241010	144100	8802550	5320	5320	5320	5320	0
291	20241010	144000	8802550	5320	5320	5320	5320	0
292	20241010	143900	8802550	5320	5320	5320	5320	0
293	20241010	143800	8802550	5320	5320	5320	5320	0
294	20241010	143700	8802550	5320	5320	5320	5320	0
295	20241010	143600	8802550	5320	5320	5320	5320	0
296	20241010	143500	8802550	5320	5320	5320	5320	0
297	20241010	143400	8802550	5320	5320	5320	5320	0
298	20241010	143300	8802550	5320	5320	5320	5320	0
299	20241010	143200	8802550	5320	5350	5350	5310	10
300	20241010	143100	8749270	5320	5350	5350	5320	2
301	20241010	143000	8738600	5310	5310	5310	5310	0
302	20241010	142900	8738600	5310	5310	5310	5310	0
303	20241010	142800	8738600	5310	5310	5310	5310	0
304	20241010	142700	8738600	5310	5310	5310	5310	0
305	20241010	142600	8738600	5310	5350	5350	5310	2
306	20241010	142500	8727940	5310	5340	5340	5310	4
307	20241010	142400	8706640	5310	5340	5340	5310	12
308	20241010	142300	8642740	5310	5340	5350	5310	10
309	20241010	142200	8589440	5320	5340	5340	5310	7
310	20241010	142100	8552170	5330	5330	5330	5330	0
311	20241010	142000	8552170	5330	5330	5330	5330	0
312	20241010	141900	8552170	5330	5330	5330	5330	0
313	20241010	141800	8552170	5330	5330	5330	5330	0
314	20241010	141700	8552170	5330	5330	5330	5330	0
315	20241010	141600	8552170	5330	5330	5330	5330	0
316	20241010	141500	8552170	5330	5330	5330	5330	0
317	20241010	141400	8552170	5330	5330	5330	5330	0
318	20241010	141300	8552170	5330	5330	5330	5330	0
319	20241010	141200	8552170	5330	5330	5330	5330	0
320	20241010	141100	8552170	5330	5330	5330	5330	0
321	20241010	141000	8552170	5330	5310	5340	5310	4
322	20241010	140900	8530880	5340	5320	5340	5310	8
323	20241010	140800	8488290	5340	5320	5340	5320	8
324	20241010	140700	8445650	5340	5340	5340	5340	1
325	20241010	140600	8440310	5310	5310	5310	5310	0
326	20241010	140500	8440310	5310	5310	5310	5310	0
327	20241010	140400	8440310	5310	5310	5310	5310	0
328	20241010	140300	8440310	5310	5310	5310	5310	0
329	20241010	140200	8440310	5310	5310	5310	5310	0
330	20241010	140100	8440310	5310	5330	5340	5310	8
331	20241010	140000	8397730	5310	5310	5340	5310	9
332	20241010	135900	8349830	5340	5320	5340	5310	8
333	20241010	135800	8307200	5340	5320	5340	5310	9
334	20241010	135700	8259230	5310	5310	5310	5310	0
335	20241010	135600	8259230	5310	5310	5310	5310	0
336	20241010	135500	8259230	5310	5330	5330	5310	2
337	20241010	135400	8248590	5310	5340	5340	5310	8
338	20241010	135300	8205990	5310	5340	5340	5310	11
339	20241010	135200	8147400	5310	5340	5340	5310	8
340	20241010	135100	8104810	5340	5310	5340	5310	4
341	20241010	135000	8083520	5330	5330	5330	5300	12
342	20241010	134900	8019810	5310	5330	5330	5310	8
343	20241010	134800	7977250	5310	5330	5330	5310	4
344	20241010	134700	7955970	5330	5330	5330	5330	0
345	20241010	134600	7955970	5330	5330	5330	5310	5
346	20241010	134500	7929360	5310	5310	5330	5310	9
347	20241010	134400	7881490	5330	5310	5330	5310	8
348	20241010	134300	7838930	5330	5310	5330	5310	4
349	20241010	134200	7817650	5300	5300	5300	5300	0
350	20241010	134100	7817650	5300	5300	5300	5300	57
351	20241010	134000	7515550	5300	5300	5300	5300	0
352	20241010	133900	7515550	5300	5300	5300	5300	0
353	20241010	133800	7515550	5300	5300	5300	5300	0
354	20241010	133700	7515550	5300	5300	5300	5300	0
355	20241010	133600	7515550	5300	5300	5300	5300	0
356	20241010	133500	7515550	5300	5300	5300	5300	0
357	20241010	133400	7515550	5300	5300	5300	5300	0
358	20241010	133300	7515550	5300	5300	5300	5300	0
359	20241010	133200	7515550	5300	5300	5300	5300	0
360	20241010	133100	7515550	5300	5300	5300	5300	0
361	20241010	133000	7515550	5300	5300	5300	5300	0
362	20241010	132900	7515550	5300	5300	5300	5300	0
363	20241010	132800	7515550	5300	5300	5300	5300	0
364	20241010	132700	7515550	5300	5300	5300	5300	0
365	20241010	132600	7515550	5300	5300	5300	5300	0
366	20241010	132500	7515550	5300	5300	5300	5300	1
367	20241010	132400	7510250	5290	5290	5290	5290	1
368	20241010	132300	7504960	5300	5300	5300	5300	1
369	20241010	132200	7499660	5300	5300	5300	5300	0
370	20241010	132100	7499660	5300	5300	5300	5300	0
371	20241010	132000	7499660	5300	5300	5300	5300	0
372	20241010	131900	7499660	5300	5300	5300	5300	0
373	20241010	131800	7499660	5300	5300	5300	5300	0
374	20241010	131700	7499660	5300	5300	5300	5300	0
375	20241010	131600	7499660	5300	5290	5300	5290	46
376	20241010	131500	7256310	5290	5290	5290	5290	0
377	20241010	131400	7256310	5290	5290	5290	5290	0
378	20241010	131300	7256310	5290	5290	5290	5290	0
379	20241010	131200	7256310	5290	5290	5290	5290	0
380	20241010	131100	7256310	5290	5290	5290	5290	118
381	20241010	131000	6632090	5340	5340	5340	5340	0
382	20241010	130900	6632090	5340	5340	5340	5340	0
383	20241010	130800	6632090	5340	5340	5340	5340	0
384	20241010	130700	6632090	5340	5340	5340	5340	0
385	20241010	130600	6632090	5340	5340	5340	5340	0
386	20241010	130500	6632090	5340	5340	5340	5340	0
387	20241010	130400	6632090	5340	5340	5340	5340	0
388	20241010	130300	6632090	5340	5340	5340	5340	0
389	20241010	130200	6632090	5340	5340	5340	5340	0
390	20241010	130100	6632090	5340	5340	5340	5340	0
391	20241010	130000	6632090	5340	5340	5340	5340	0
392	20241010	125900	6632090	5340	5340	5340	5340	0
393	20241010	125800	6632090	5340	5340	5340	5340	0
394	20241010	125700	6632090	5340	5340	5340	5340	0
395	20241010	125600	6632090	5340	5340	5340	5340	0
396	20241010	125500	6632090	5340	5340	5340	5340	0
397	20241010	125400	6632090	5340	5340	5340	5340	0
398	20241010	125300	6632090	5340	5340	5340	5340	1
399	20241010	125200	6626750	5300	5300	5300	5300	0
400	20241010	125100	6626750	5300	5300	5300	5300	48
401	20241010	125000	6372350	5300	5300	5300	5300	0
402	20241010	124900	6372350	5300	5300	5300	5300	1
403	20241010	124800	6367050	5290	5290	5290	5290	6
404	20241010	124700	6335310	5300	5300	5300	5300	0
405	20241010	124600	6335310	5300	5300	5300	5300	0
406	20241010	124500	6335310	5300	5300	5300	5300	0
407	20241010	124400	6335310	5300	5300	5300	5300	0
408	20241010	124300	6335310	5300	5300	5300	5300	0
409	20241010	124200	6335310	5300	5300	5300	5300	0
410	20241010	124100	6335310	5300	5300	5300	5300	0
411	20241010	124000	6335310	5300	5300	5300	5300	1
412	20241010	123900	6330010	5300	5300	5300	5300	1
413	20241010	123800	6324710	5290	5290	5290	5290	0
414	20241010	123700	6324710	5290	5290	5290	5290	0
415	20241010	123600	6324710	5290	5290	5290	5290	0
416	20241010	123500	6324710	5290	5290	5290	5290	0
417	20241010	123400	6324710	5290	5290	5290	5290	0
418	20241010	123300	6324710	5290	5290	5290	5290	0
419	20241010	123200	6324710	5290	5290	5290	5290	0
420	20241010	123100	6324710	5290	5290	5290	5290	0
421	20241010	123000	6324710	5290	5290	5290	5290	0
422	20241010	122900	6324710	5290	5290	5290	5290	12
423	20241010	122800	6261230	5300	5300	5300	5300	0
424	20241010	122700	6261230	5300	5300	5300	5300	0
425	20241010	122600	6261230	5300	5300	5300	5300	0
426	20241010	122500	6261230	5300	5300	5300	5300	0
427	20241010	122400	6261230	5300	5300	5300	5300	0
428	20241010	122300	6261230	5300	5300	5300	5300	0
429	20241010	122200	6261230	5300	5300	5300	5300	0
430	20241010	122100	6261230	5300	5300	5300	5300	0
431	20241010	122000	6261230	5300	5300	5300	5300	1
432	20241010	121900	6255930	5290	5290	5290	5290	6
433	20241010	121800	6224190	5300	5300	5300	5300	0
434	20241010	121700	6224190	5300	5300	5300	5300	0
435	20241010	121600	6224190	5300	5300	5300	5300	0
436	20241010	121500	6224190	5300	5300	5300	5300	0
437	20241010	121400	6224190	5300	5300	5300	5300	0
438	20241010	121300	6224190	5300	5300	5300	5300	0
439	20241010	121200	6224190	5300	5300	5300	5300	0
440	20241010	121100	6224190	5300	5300	5300	5300	0
441	20241010	121000	6224190	5300	5300	5300	5300	2
442	20241010	120900	6213590	5300	5300	5300	5300	0
443	20241010	120800	6213590	5300	5300	5300	5300	39
444	20241010	120700	6006890	5310	5310	5310	5310	0
445	20241010	120600	6006890	5310	5310	5310	5310	0
446	20241010	120500	6006890	5310	5310	5310	5310	0
447	20241010	120400	6006890	5310	5310	5310	5310	0
448	20241010	120300	6006890	5310	5310	5310	5310	2
449	20241010	120200	5996270	5280	5280	5280	5280	0
450	20241010	120100	5996270	5280	5280	5280	5280	0
451	20241010	120000	5996270	5280	5280	5280	5280	92
452	20241010	115900	5510510	5290	5290	5290	5290	2
453	20241010	115800	5499930	5300	5300	5300	5300	0
454	20241010	115700	5499930	5300	5300	5300	5300	2
455	20241010	115600	5489330	5310	5310	5310	5310	0
456	20241010	115500	5489330	5310	5310	5310	5310	0
457	20241010	115400	5489330	5310	5310	5310	5310	0
458	20241010	115300	5489330	5310	5310	5310	5310	0
459	20241010	115200	5489330	5310	5310	5310	5310	0
460	20241010	115100	5489330	5310	5310	5310	5310	0
461	20241010	115000	5489330	5310	5310	5310	5310	0
462	20241010	114900	5489330	5310	5310	5310	5310	1
463	20241010	114800	5484020	5310	5310	5310	5310	0
464	20241010	114700	5484020	5310	5310	5310	5310	181
465	20241010	114600	4522910	5340	5340	5340	5340	0
466	20241010	114500	4522910	5340	5340	5340	5340	0
467	20241010	114400	4522910	5340	5340	5340	5340	0
468	20241010	114300	4522910	5340	5340	5340	5340	0
469	20241010	114200	4522910	5340	5340	5340	5340	0
470	20241010	114100	4522910	5340	5340	5340	5340	0
471	20241010	114000	4522910	5340	5340	5340	5340	0
472	20241010	113900	4522910	5340	5340	5340	5340	0
473	20241010	113800	4522910	5340	5340	5340	5340	0
474	20241010	113700	4522910	5340	5340	5340	5340	0
475	20241010	113600	4522910	5340	5340	5340	5340	0
476	20241010	113500	4522910	5340	5340	5340	5340	0
477	20241010	113400	4522910	5340	5340	5340	5340	0
478	20241010	113300	4522910	5340	5340	5340	5340	0
479	20241010	113200	4522910	5340	5340	5340	5340	1
480	20241010	113100	4517570	5310	5310	5310	5310	0
481	20241010	113000	4517570	5310	5310	5310	5310	0
482	20241010	112900	4517570	5310	5310	5310	5310	0
483	20241010	112800	4517570	5310	5310	5310	5310	0
484	20241010	112700	4517570	5310	5310	5310	5310	99
485	20241010	112600	3991880	5320	5320	5320	5320	0
486	20241010	112500	3991880	5320	5320	5320	5320	0
487	20241010	112400	3991880	5320	5320	5320	5320	0
488	20241010	112300	3991880	5320	5320	5320	5320	0
489	20241010	112200	3991880	5320	5320	5320	5320	10
490	20241010	112100	3938680	5330	5330	5330	5330	0
491	20241010	112000	3938680	5330	5330	5330	5330	30
492	20241010	111900	3778780	5330	5330	5330	5330	2
493	20241010	111800	3768120	5340	5340	5340	5340	0
494	20241010	111700	3768120	5340	5340	5340	5340	0
495	20241010	111600	3768120	5340	5340	5340	5340	0
496	20241010	111500	3768120	5340	5340	5340	5340	0
497	20241010	111400	3768120	5340	5340	5340	5340	0
498	20241010	111300	3768120	5340	5340	5340	5340	0
499	20241010	111200	3768120	5340	5340	5340	5340	0
500	20241010	111100	3768120	5340	5340	5340	5340	0
501	20241010	111000	3768120	5340	5340	5340	5340	0
502	20241010	110900	3768120	5340	5340	5340	5340	3
503	20241010	110800	3752100	5340	5340	5340	5340	0
504	20241010	110700	3752100	5340	5340	5340	5340	0
505	20241010	110600	3752100	5340	5340	5340	5340	2
506	20241010	110500	3741420	5340	5340	5340	5340	0
507	20241010	110400	3741420	5340	5340	5340	5340	0
508	20241010	110300	3741420	5340	5340	5340	5340	0
509	20241010	110200	3741420	5340	5340	5340	5340	0
510	20241010	110100	3741420	5340	5340	5340	5340	0
511	20241010	110000	3741420	5340	5340	5340	5340	0
512	20241010	105900	3741420	5340	5340	5340	5340	0
513	20241010	105800	3741420	5340	5340	5340	5340	0
514	20241010	105700	3741420	5340	5340	5340	5340	0
515	20241010	105600	3741420	5340	5340	5340	5340	0
516	20241010	105500	3741420	5340	5340	5340	5340	0
517	20241010	105400	3741420	5340	5330	5340	5330	2
518	20241010	105300	3730750	5340	5340	5340	5340	0
519	20241010	105200	3730750	5340	5340	5340	5340	0
520	20241010	105100	3730750	5340	5340	5340	5340	12
521	20241010	105000	3666670	5350	5350	5350	5350	1
522	20241010	104900	3661320	5340	5340	5340	5340	35
523	20241010	104800	3474420	5370	5350	5370	5350	2
524	20241010	104700	3463700	5370	5350	5370	5350	3
525	20241010	104600	3447610	5340	5340	5340	5340	0
526	20241010	104500	3447610	5340	5340	5340	5340	0
527	20241010	104400	3447610	5340	5340	5340	5340	0
528	20241010	104300	3447610	5340	5370	5370	5340	2
529	20241010	104200	3436900	5360	5340	5370	5340	6
530	20241010	104100	3404790	5370	5370	5370	5370	0
531	20241010	104000	3404790	5370	5370	5370	5370	0
532	20241010	103900	3404790	5370	5370	5370	5370	1
533	20241010	103800	3399420	5370	5370	5370	5370	0
534	20241010	103700	3399420	5370	5370	5370	5370	0
535	20241010	103600	3399420	5370	5370	5370	5370	0
536	20241010	103500	3399420	5370	5350	5370	5350	9
537	20241010	103400	3351250	5320	5320	5320	5320	0
538	20241010	103300	3351250	5320	5320	5320	5320	0
539	20241010	103200	3351250	5320	5350	5350	5310	4
540	20241010	103100	3329930	5340	5320	5350	5310	10
541	20241010	103000	3276630	5340	5340	5340	5320	8
542	20241010	102900	3233970	5310	5310	5310	5310	0
543	20241010	102800	3233970	5310	5310	5340	5310	5
544	20241010	102700	3207370	5330	5340	5340	5310	8
545	20241010	102600	3164750	5320	5310	5340	5310	7
546	20241010	102500	3127480	5340	5310	5340	5310	2
547	20241010	102400	3116830	5340	5340	5340	5340	0
548	20241010	102300	3116830	5340	5340	5340	5340	0
549	20241010	102200	3116830	5340	5340	5340	5340	0
550	20241010	102100	3116830	5340	5310	5340	5310	2
551	20241010	102000	3106180	5340	5330	5340	5310	9
552	20241010	101900	3058260	5310	5310	5340	5310	9
553	20241010	101800	3010350	5340	5340	5340	5340	1
554	20241010	101700	3005010	5330	5330	5330	5330	45
555	20241010	101600	2765160	5310	5310	5310	5310	0
556	20241010	101500	2765160	5310	5310	5310	5310	0
557	20241010	101400	2765160	5310	5340	5340	5310	8
558	20241010	101300	2722560	5310	5340	5340	5310	12
559	20241010	101200	2658660	5310	5340	5350	5310	15
560	20241010	101100	2578760	5310	5310	5350	5310	15
561	20241010	101000	2498910	5320	5320	5320	5320	0
562	20241010	100900	2498910	5320	5320	5320	5320	0
563	20241010	100800	2498910	5320	5320	5320	5320	0
564	20241010	100700	2498910	5320	5320	5320	5320	0
565	20241010	100600	2498910	5320	5320	5320	5320	0
566	20241010	100500	2498910	5320	5320	5320	5320	0
567	20241010	100400	2498910	5320	5320	5320	5320	0
568	20241010	100300	2498910	5320	5320	5320	5320	0
569	20241010	100200	2498910	5320	5320	5320	5320	0
570	20241010	100100	2498910	5320	5320	5320	5320	0
571	20241010	100000	2498910	5320	5320	5320	5320	0
572	20241010	095900	2498910	5320	5320	5320	5320	0
573	20241010	095800	2498910	5320	5320	5320	5320	0
574	20241010	095700	2498910	5320	5320	5320	5320	0
575	20241010	095600	2498910	5320	5320	5320	5320	0
576	20241010	095500	2498910	5320	5320	5320	5320	0
577	20241010	095400	2498910	5320	5320	5320	5320	0
578	20241010	095300	2498910	5320	5320	5320	5320	0
579	20241010	095200	2498910	5320	5320	5320	5320	0
580	20241010	095100	2498910	5320	5320	5320	5320	0
581	20241010	095000	2498910	5320	5320	5320	5320	0
582	20241010	094900	2498910	5320	5320	5320	5320	0
583	20241010	094800	2498910	5320	5320	5320	5320	0
584	20241010	094700	2498910	5320	5320	5320	5320	0
585	20241010	094600	2498910	5320	5300	5320	5300	2
586	20241010	094500	2488290	5320	5310	5320	5280	59
587	20241010	094400	2176440	5320	5320	5320	5320	0
588	20241010	094300	2176440	5320	5320	5320	5320	0
589	20241010	094200	2176440	5320	5320	5320	5320	1
590	20241010	094100	2171120	5320	5320	5320	5320	0
591	20241010	094000	2171120	5320	5320	5320	5320	0
592	20241010	093900	2171120	5320	5320	5320	5320	0
593	20241010	093800	2171120	5320	5320	5320	5320	1
594	20241010	093700	2165800	5310	5310	5310	5310	0
595	20241010	093600	2165800	5310	5310	5310	5310	0
596	20241010	093500	2165800	5310	5310	5310	5310	1
597	20241010	093400	2160490	5300	5300	5300	5300	0
598	20241010	093300	2160490	5300	5300	5300	5300	1
599	20241010	093200	2155190	5320	5320	5320	5320	0
600	20241010	093100	2155190	5320	5320	5320	5320	0
601	20241010	093000	2155190	5320	5320	5320	5320	0
602	20241010	092900	2155190	5320	5300	5320	5300	2
603	20241010	092800	2144570	5280	5280	5280	5280	28
604	20241010	092700	1996730	5290	5290	5290	5290	0
605	20241010	092600	1996730	5290	5290	5290	5290	0
606	20241010	092500	1996730	5290	5290	5290	5290	0
607	20241010	092400	1996730	5290	5290	5290	5290	0
608	20241010	092300	1996730	5290	5290	5290	5290	0
609	20241010	092200	1996730	5290	5290	5290	5290	0
610	20241010	092100	1996730	5290	5290	5290	5290	1
611	20241010	092000	1991440	5280	5280	5280	5280	150
612	20241010	091900	1199440	5280	5280	5280	5280	8
613	20241010	091800	1157200	5290	5290	5290	5290	1
614	20241010	091700	1151910	5280	5290	5290	5280	22
615	20241010	091600	1035630	5310	5310	5310	5310	1
616	20241010	091500	1030320	5280	5310	5310	5280	151
617	20241010	091400	232510	5320	5320	5320	5320	1
618	20241010	091300	227190	5290	5290	5290	5290	6
619	20241010	091200	195450	5320	5320	5320	5320	0
620	20241010	091100	195450	5320	5320	5320	5320	0
621	20241010	091000	195450	5320	5320	5320	5320	0
622	20241010	090900	195450	5320	5320	5320	5320	0
623	20241010	090800	195450	5320	5320	5320	5320	0
624	20241010	090700	195450	5320	5320	5320	5320	0
625	20241010	090600	195450	5320	5320	5320	5320	0
626	20241010	090500	195450	5320	5320	5320	5320	0
627	20241010	090400	195450	5320	5320	5320	5320	0
628	20241010	090300	195450	5320	5320	5320	5320	0
629	20241010	090200	195450	5320	5320	5320	5320	0
630	20241010	090100	195450	5320	5320	5320	5320	1
631	20241010	090000	190130	5290	5280	5290	5280	36