KissMeData/012210/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185800	6331325	2055	2055	2055	2055	5
3	20241023	185700	6331325	2055	2055	2055	2055	0
4	20241023	185600	6331325	2055	2055	2055	2055	0
5	20241023	185500	6331325	2055	2055	2055	2055	0
6	20241023	185400	6331325	2055	2055	2055	2055	0
7	20241023	185300	6331325	2055	2055	2055	2055	0
8	20241023	185200	6331325	2055	2055	2055	2055	0
9	20241023	185100	6331325	2055	2055	2055	2055	0
10	20241023	185000	6331325	2055	2055	2055	2055	0
11	20241023	184900	6331325	2055	2055	2055	2055	0
12	20241023	184800	6331325	2055	2055	2055	2055	0
13	20241023	184700	6331325	2055	2055	2055	2055	0
14	20241023	184600	6331325	2055	2055	2055	2055	0
15	20241023	184500	6331325	2055	2055	2055	2055	0
16	20241023	184400	6331325	2055	2055	2055	2055	0
17	20241023	184300	6331325	2055	2055	2055	2055	0
18	20241023	184200	6331325	2055	2055	2055	2055	0
19	20241023	184100	6331325	2055	2055	2055	2055	0
20	20241023	184000	6331325	2055	2055	2055	2055	0
21	20241023	183900	6331325	2055	2055	2055	2055	0
22	20241023	183800	6331325	2055	2055	2055	2055	0
23	20241023	183700	6331325	2055	2055	2055	2055	0
24	20241023	183600	6331325	2055	2055	2055	2055	0
25	20241023	183500	6331325	2055	2055	2055	2055	0
26	20241023	183400	6331325	2055	2055	2055	2055	0
27	20241023	183300	6331325	2055	2055	2055	2055	0
28	20241023	183200	6331325	2055	2055	2055	2055	0
29	20241023	183100	6331325	2055	2055	2055	2055	0
30	20241023	183000	6331325	2055	2055	2055	2055	0
31	20241023	182900	6331325	2055	2055	2055	2055	0
32	20241023	182800	6331325	2055	2055	2055	2055	5
33	20241023	182700	6331325	2055	2055	2055	2055	0
34	20241023	182600	6331325	2055	2055	2055	2055	0
35	20241023	182500	6331325	2055	2055	2055	2055	0
36	20241023	182400	6331325	2055	2055	2055	2055	0
37	20241023	182300	6331325	2055	2055	2055	2055	0
38	20241023	182200	6331325	2055	2055	2055	2055	0
39	20241023	182100	6331325	2055	2055	2055	2055	0
40	20241023	182000	6331325	2055	2055	2055	2055	0
41	20241023	181900	6331325	2055	2055	2055	2055	0
42	20241023	181800	6331325	2055	2055	2055	2055	0
43	20241023	181700	6331325	2055	2055	2055	2055	0
44	20241023	181600	6331325	2055	2055	2055	2055	0
45	20241023	181500	6331325	2055	2055	2055	2055	0
46	20241023	181400	6331325	2055	2055	2055	2055	0
47	20241023	181300	6331325	2055	2055	2055	2055	0
48	20241023	181200	6331325	2055	2055	2055	2055	0
49	20241023	181100	6331325	2055	2055	2055	2055	0
50	20241023	181000	6331325	2055	2055	2055	2055	0
51	20241023	180900	6331325	2055	2055	2055	2055	0
52	20241023	180800	6331325	2055	2055	2055	2055	0
53	20241023	180700	6331325	2055	2055	2055	2055	0
54	20241023	180600	6331325	2055	2055	2055	2055	0
55	20241023	180500	6331325	2055	2055	2055	2055	0
56	20241023	180400	6331325	2055	2055	2055	2055	0
57	20241023	180300	6331325	2055	2055	2055	2055	0
58	20241023	180200	6331325	2055	2055	2055	2055	0
59	20241023	180100	6331325	2055	2055	2055	2055	0
60	20241023	180000	6331325	2055	2055	2055	2055	0
61	20241023	175900	6331325	2055	2055	2055	2055	0
62	20241023	175800	6331325	2055	2055	2055	2055	5
63	20241023	175700	6331325	2055	2055	2055	2055	0
64	20241023	175600	6331325	2055	2055	2055	2055	0
65	20241023	175500	6331325	2055	2055	2055	2055	0
66	20241023	175400	6331325	2055	2055	2055	2055	0
67	20241023	175300	6331325	2055	2055	2055	2055	0
68	20241023	175200	6331325	2055	2055	2055	2055	0
69	20241023	175100	6331325	2055	2055	2055	2055	0
70	20241023	175000	6331325	2055	2055	2055	2055	0
71	20241023	174900	6331325	2055	2055	2055	2055	0
72	20241023	174800	6331325	2055	2055	2055	2055	0
73	20241023	174700	6331325	2055	2055	2055	2055	0
74	20241023	174600	6331325	2055	2055	2055	2055	0
75	20241023	174500	6331325	2055	2055	2055	2055	0
76	20241023	174400	6331325	2055	2055	2055	2055	0
77	20241023	174300	6331325	2055	2055	2055	2055	0
78	20241023	174200	6331325	2055	2055	2055	2055	0
79	20241023	174100	6331325	2055	2055	2055	2055	0
80	20241023	174000	6331325	2055	2055	2055	2055	0
81	20241023	173900	6331325	2055	2055	2055	2055	0
82	20241023	173800	6331325	2055	2055	2055	2055	0
83	20241023	173700	6331325	2055	2055	2055	2055	0
84	20241023	173600	6331325	2055	2055	2055	2055	0
85	20241023	173500	6331325	2055	2055	2055	2055	0
86	20241023	173400	6331325	2055	2055	2055	2055	0
87	20241023	173300	6331325	2055	2055	2055	2055	0
88	20241023	173200	6331325	2055	2055	2055	2055	0
89	20241023	173100	6331325	2055	2055	2055	2055	0
90	20241023	173000	6331325	2055	2055	2055	2055	0
91	20241023	172900	6331325	2055	2055	2055	2055	0
92	20241023	172800	6331325	2055	2055	2055	2055	5
93	20241023	172700	6331325	2055	2055	2055	2055	0
94	20241023	172600	6331325	2055	2055	2055	2055	0
95	20241023	172500	6331325	2055	2055	2055	2055	0
96	20241023	172400	6331325	2055	2055	2055	2055	0
97	20241023	172300	6331325	2055	2055	2055	2055	0
98	20241023	172200	6331325	2055	2055	2055	2055	0
99	20241023	172100	6331325	2055	2055	2055	2055	0
100	20241023	172000	6331325	2055	2055	2055	2055	0
101	20241023	171900	6331325	2055	2055	2055	2055	0
102	20241023	171800	6331325	2055	2055	2055	2055	0
103	20241023	171700	6331325	2055	2055	2055	2055	0
104	20241023	171600	6331325	2055	2055	2055	2055	0
105	20241023	171500	6331325	2055	2055	2055	2055	0
106	20241023	171400	6331325	2055	2055	2055	2055	0
107	20241023	171300	6331325	2055	2055	2055	2055	0
108	20241023	171200	6331325	2055	2055	2055	2055	0
109	20241023	171100	6331325	2055	2055	2055	2055	0
110	20241023	171000	6331325	2055	2055	2055	2055	0
111	20241023	170900	6331325	2055	2055	2055	2055	0
112	20241023	170800	6331325	2055	2055	2055	2055	0
113	20241023	170700	6331325	2055	2055	2055	2055	0
114	20241023	170600	6331325	2055	2055	2055	2055	0
115	20241023	170500	6331325	2055	2055	2055	2055	0
116	20241023	170400	6331325	2055	2055	2055	2055	0
117	20241023	170300	6331325	2055	2055	2055	2055	0
118	20241023	170200	6331325	2055	2055	2055	2055	0
119	20241023	170100	6331325	2055	2055	2055	2055	0
120	20241023	170000	6331325	2055	2055	2055	2055	0
121	20241023	165900	6331325	2055	2055	2055	2055	0
122	20241023	165800	6331325	2055	2055	2055	2055	5
123	20241023	165700	6331325	2055	2055	2055	2055	0
124	20241023	165600	6331325	2055	2055	2055	2055	0
125	20241023	165500	6331325	2055	2055	2055	2055	0
126	20241023	165400	6331325	2055	2055	2055	2055	0
127	20241023	165300	6331325	2055	2055	2055	2055	0
128	20241023	165200	6331325	2055	2055	2055	2055	0
129	20241023	165100	6331325	2055	2055	2055	2055	0
130	20241023	165000	6331325	2055	2055	2055	2055	0
131	20241023	164900	6331325	2055	2055	2055	2055	0
132	20241023	164800	6331325	2055	2055	2055	2055	0
133	20241023	164700	6331325	2055	2055	2055	2055	0
134	20241023	164600	6331325	2055	2055	2055	2055	0
135	20241023	164500	6331325	2055	2055	2055	2055	0
136	20241023	164400	6331325	2055	2055	2055	2055	0
137	20241023	164300	6331325	2055	2055	2055	2055	0
138	20241023	164200	6331325	2055	2055	2055	2055	0
139	20241023	164100	6331325	2055	2055	2055	2055	0
140	20241023	164000	6331325	2055	2055	2055	2055	0
141	20241023	163900	6331325	2055	2055	2055	2055	0
142	20241023	163800	6331325	2055	2055	2055	2055	0
143	20241023	163700	6331325	2055	2055	2055	2055	0
144	20241023	163600	6331325	2055	2055	2055	2055	0
145	20241023	163500	6331325	2055	2055	2055	2055	0
146	20241023	163400	6331325	2055	2055	2055	2055	0
147	20241023	163300	6331325	2055	2055	2055	2055	0
148	20241023	163200	6331325	2055	2055	2055	2055	0
149	20241023	163100	6331325	2055	2055	2055	2055	0
150	20241023	163000	6331325	2055	2055	2055	2055	0
151	20241023	162900	6331325	2055	2055	2055	2055	0
152	20241023	162800	6331325	2055	2055	2055	2055	5
153	20241023	162700	6331325	2055	2055	2055	2055	0
154	20241023	162600	6331325	2055	2055	2055	2055	0
155	20241023	162500	6331325	2055	2055	2055	2055	0
156	20241023	162400	6331325	2055	2055	2055	2055	0
157	20241023	162300	6331325	2055	2055	2055	2055	0
158	20241023	162200	6331325	2055	2055	2055	2055	0
159	20241023	162100	6331325	2055	2055	2055	2055	0
160	20241023	162000	6331325	2055	2055	2055	2055	0
161	20241023	161900	6331325	2055	2055	2055	2055	0
162	20241023	161800	6331325	2055	2055	2055	2055	0
163	20241023	161700	6331325	2055	2055	2055	2055	0
164	20241023	161600	6331325	2055	2055	2055	2055	0
165	20241023	161500	6331325	2055	2055	2055	2055	0
166	20241023	161400	6331325	2055	2055	2055	2055	0
167	20241023	161300	6331325	2055	2055	2055	2055	0
168	20241023	161200	6331325	2055	2055	2055	2055	0
169	20241023	161100	6331325	2055	2055	2055	2055	0
170	20241023	161000	6331325	2055	2055	2055	2055	0
171	20241023	160900	6331325	2055	2055	2055	2055	0
172	20241023	160800	6331325	2055	2055	2055	2055	0
173	20241023	160700	6331325	2055	2055	2055	2055	0
174	20241023	160600	6331325	2055	2055	2055	2055	0
175	20241023	160500	6331325	2055	2055	2055	2055	0
176	20241023	160400	6331325	2055	2055	2055	2055	0
177	20241023	160300	6331325	2055	2055	2055	2055	0
178	20241023	160200	6331325	2055	2055	2055	2055	0
179	20241023	160100	6331325	2055	2055	2055	2055	0
180	20241023	160000	6331325	2055	2055	2055	2055	0
181	20241023	155900	6331325	2055	2055	2055	2055	0
182	20241023	155800	6331325	2055	2055	2055	2055	5
183	20241023	155700	6331325	2055	2055	2055	2055	0
184	20241023	155600	6331325	2055	2055	2055	2055	0
185	20241023	155500	6331325	2055	2055	2055	2055	0
186	20241023	155400	6331325	2055	2055	2055	2055	0
187	20241023	155300	6331325	2055	2055	2055	2055	0
188	20241023	155200	6331325	2055	2055	2055	2055	0
189	20241023	155100	6331325	2055	2055	2055	2055	0
190	20241023	155000	6331325	2055	2055	2055	2055	0
191	20241023	154900	6331325	2055	2055	2055	2055	0
192	20241023	154800	6331325	2055	2055	2055	2055	0
193	20241023	154700	6331325	2055	2055	2055	2055	0
194	20241023	154600	6331325	2055	2055	2055	2055	0
195	20241023	154500	6331325	2055	2055	2055	2055	0
196	20241023	154400	6331325	2055	2055	2055	2055	0
197	20241023	154300	6331325	2055	2055	2055	2055	0
198	20241023	154200	6331325	2055	2055	2055	2055	0
199	20241023	154100	6331325	2055	2055	2055	2055	0
200	20241023	154000	6331325	2055	2055	2055	2055	0
201	20241023	153900	6331325	2055	2055	2055	2055	0
202	20241023	153800	6331325	2055	2055	2055	2055	0
203	20241023	153700	6331325	2055	2055	2055	2055	0
204	20241023	153600	6331325	2055	2055	2055	2055	0
205	20241023	153500	6331325	2055	2055	2055	2055	0
206	20241023	153400	6331325	2055	2055	2055	2055	0
207	20241023	153300	6331325	2055	2055	2055	2055	0
208	20241023	153200	6331325	2055	2055	2055	2055	0
209	20241023	153100	6331325	2055	2055	2055	2055	0
210	20241023	153000	6331325	2055	2055	2055	2055	5
211	20241023	152900	6321050	2245	2245	2245	2245	0
212	20241023	152800	6321050	2245	2245	2245	2245	0
213	20241023	152700	6321050	2245	2245	2245	2245	0
214	20241023	152600	6321050	2245	2245	2245	2245	0
215	20241023	152500	6321050	2245	2245	2245	2245	0
216	20241023	152400	6321050	2245	2245	2245	2245	0
217	20241023	152300	6321050	2245	2245	2245	2245	0
218	20241023	152200	6321050	2245	2245	2245	2245	0
219	20241023	152100	6321050	2245	2245	2245	2245	0
220	20241023	152000	6321050	2245	2245	2245	2245	0
221	20241023	151900	6321050	2245	2245	2245	2245	0
222	20241023	151800	6321050	2245	2245	2245	2245	0
223	20241023	151700	6321050	2245	2245	2245	2245	0
224	20241023	151600	6321050	2245	2245	2245	2245	0
225	20241023	151500	6321050	2245	2245	2245	2245	0
226	20241023	151400	6321050	2245	2245	2245	2245	0
227	20241023	151300	6321050	2245	2245	2245	2245	0
228	20241023	151200	6321050	2245	2245	2245	2245	0
229	20241023	151100	6321050	2245	2245	2245	2245	0
230	20241023	151000	6321050	2245	2245	2245	2245	0
231	20241023	150900	6321050	2245	2245	2245	2245	0
232	20241023	150800	6321050	2245	2245	2245	2245	0
233	20241023	150700	6321050	2245	2245	2245	2245	0
234	20241023	150600	6321050	2245	2245	2245	2245	0
235	20241023	150500	6321050	2245	2245	2245	2245	0
236	20241023	150400	6321050	2245	2245	2245	2245	0
237	20241023	150300	6321050	2245	2245	2245	2245	0
238	20241023	150200	6321050	2245	2245	2245	2245	0
239	20241023	150100	6321050	2245	2245	2245	2245	0
240	20241023	150000	6321050	2245	2245	2245	2245	0
241	20241023	145900	6321050	2245	2245	2245	2245	0
242	20241023	145800	6321050	2245	2245	2245	2245	0
243	20241023	145700	6321050	2245	2245	2245	2245	0
244	20241023	145600	6321050	2245	2245	2245	2245	0
245	20241023	145500	6321050	2245	2245	2245	2245	0
246	20241023	145400	6321050	2245	2245	2245	2245	0
247	20241023	145300	6321050	2245	2245	2245	2245	0
248	20241023	145200	6321050	2245	2245	2245	2245	0
249	20241023	145100	6321050	2245	2245	2245	2245	0
250	20241023	145000	6321050	2245	2245	2245	2245	0
251	20241023	144900	6321050	2245	2245	2245	2245	0
252	20241023	144800	6321050	2245	2245	2245	2245	0
253	20241023	144700	6321050	2245	2245	2245	2245	0
254	20241023	144600	6321050	2245	2245	2245	2245	50
255	20241023	144500	6208800	2350	2350	2350	2350	0
256	20241023	144400	6208800	2350	2350	2350	2350	0
257	20241023	144300	6208800	2350	2350	2350	2350	0
258	20241023	144200	6208800	2350	2350	2350	2350	0
259	20241023	144100	6208800	2350	2350	2350	2350	0
260	20241023	144000	6208800	2350	2350	2350	2350	0
261	20241023	143900	6208800	2350	2350	2350	2350	0
262	20241023	143800	6208800	2350	2350	2350	2350	0
263	20241023	143700	6208800	2350	2350	2350	2350	0
264	20241023	143600	6208800	2350	2350	2350	2350	0
265	20241023	143500	6208800	2350	2350	2350	2350	0
266	20241023	143400	6208800	2350	2350	2350	2350	0
267	20241023	143300	6208800	2350	2350	2350	2350	0
268	20241023	143200	6208800	2350	2350	2350	2350	0
269	20241023	143100	6208800	2350	2350	2350	2350	0
270	20241023	143000	6208800	2350	2350	2350	2350	0
271	20241023	142900	6208800	2350	2350	2350	2350	0
272	20241023	142800	6208800	2350	2350	2350	2350	0
273	20241023	142700	6208800	2350	2350	2350	2350	0
274	20241023	142600	6208800	2350	2350	2350	2350	0
275	20241023	142500	6208800	2350	2350	2350	2350	0
276	20241023	142400	6208800	2350	2350	2350	2350	0
277	20241023	142300	6208800	2350	2350	2350	2350	0
278	20241023	142200	6208800	2350	2350	2350	2350	0
279	20241023	142100	6208800	2350	2350	2350	2350	0
280	20241023	142000	6208800	2350	2350	2350	2350	0
281	20241023	141900	6208800	2350	2350	2350	2350	0
282	20241023	141800	6208800	2350	2350	2350	2350	0
283	20241023	141700	6208800	2350	2350	2350	2350	0
284	20241023	141600	6208800	2350	2350	2350	2350	0
285	20241023	141500	6208800	2350	2350	2350	2350	0
286	20241023	141400	6208800	2350	2350	2350	2350	0
287	20241023	141300	6208800	2350	2350	2350	2350	0
288	20241023	141200	6208800	2350	2350	2350	2350	0
289	20241023	141100	6208800	2350	2350	2350	2350	0
290	20241023	141000	6208800	2350	2350	2350	2350	0
291	20241023	140900	6208800	2350	2350	2350	2350	0
292	20241023	140800	6208800	2350	2350	2350	2350	0
293	20241023	140700	6208800	2350	2350	2350	2350	0
294	20241023	140600	6208800	2350	2350	2350	2350	0
295	20241023	140500	6208800	2350	2350	2350	2350	0
296	20241023	140400	6208800	2350	2350	2350	2350	0
297	20241023	140300	6208800	2350	2350	2350	2350	0
298	20241023	140200	6208800	2350	2350	2350	2350	0
299	20241023	140100	6208800	2350	2350	2350	2350	0
300	20241023	140000	6208800	2350	2350	2350	2350	0
301	20241023	135900	6208800	2350	2350	2350	2350	0
302	20241023	135800	6208800	2350	2350	2350	2350	0
303	20241023	135700	6208800	2350	2350	2350	2350	0
304	20241023	135600	6208800	2350	2350	2350	2350	0
305	20241023	135500	6208800	2350	2350	2350	2350	0
306	20241023	135400	6208800	2350	2350	2350	2350	0
307	20241023	135300	6208800	2350	2350	2350	2350	0
308	20241023	135200	6208800	2350	2350	2350	2350	0
309	20241023	135100	6208800	2350	2350	2350	2350	0
310	20241023	135000	6208800	2350	2350	2350	2350	0
311	20241023	134900	6208800	2350	2350	2350	2350	0
312	20241023	134800	6208800	2350	2350	2350	2350	0
313	20241023	134700	6208800	2350	2350	2350	2350	0
314	20241023	134600	6208800	2350	2350	2350	2350	0
315	20241023	134500	6208800	2350	2350	2350	2350	0
316	20241023	134400	6208800	2350	2350	2350	2350	0
317	20241023	134300	6208800	2350	2350	2350	2350	0
318	20241023	134200	6208800	2350	2350	2350	2350	0
319	20241023	134100	6208800	2350	2350	2350	2350	0
320	20241023	134000	6208800	2350	2350	2350	2350	0
321	20241023	133900	6208800	2350	2350	2350	2350	0
322	20241023	133800	6208800	2350	2350	2350	2350	0
323	20241023	133700	6208800	2350	2350	2350	2350	0
324	20241023	133600	6208800	2350	2350	2350	2350	0
325	20241023	133500	6208800	2350	2350	2350	2350	0
326	20241023	133400	6208800	2350	2350	2350	2350	0
327	20241023	133300	6208800	2350	2350	2350	2350	0
328	20241023	133200	6208800	2350	2350	2350	2350	0
329	20241023	133100	6208800	2350	2350	2350	2350	0
330	20241023	133000	6208800	2350	2350	2350	2350	0
331	20241023	132900	6208800	2350	2350	2350	2350	0
332	20241023	132800	6208800	2350	2350	2350	2350	0
333	20241023	132700	6208800	2350	2350	2350	2350	10
334	20241023	132600	6185300	2020	2055	2055	2020	1870
335	20241023	132500	2373400	2245	2245	2245	2245	0
336	20241023	132400	2373400	2245	2245	2245	2245	0
337	20241023	132300	2373400	2245	2245	2245	2245	0
338	20241023	132200	2373400	2245	2245	2245	2245	0
339	20241023	132100	2373400	2245	2245	2245	2245	0
340	20241023	132000	2373400	2245	2245	2245	2245	0
341	20241023	131900	2373400	2245	2245	2245	2245	0
342	20241023	131800	2373400	2245	2245	2245	2245	0
343	20241023	131700	2373400	2245	2245	2245	2245	0
344	20241023	131600	2373400	2245	2245	2245	2245	0
345	20241023	131500	2373400	2245	2245	2245	2245	0
346	20241023	131400	2373400	2245	2245	2245	2245	0
347	20241023	131300	2373400	2245	2245	2245	2245	0
348	20241023	131200	2373400	2245	2245	2245	2245	0
349	20241023	131100	2373400	2245	2245	2245	2245	0
350	20241023	131000	2373400	2245	2245	2245	2245	0
351	20241023	130900	2373400	2245	2245	2245	2245	0
352	20241023	130800	2373400	2245	2245	2245	2245	0
353	20241023	130700	2373400	2245	2245	2245	2245	0
354	20241023	130600	2373400	2245	2245	2245	2245	0
355	20241023	130500	2373400	2245	2245	2245	2245	0
356	20241023	130400	2373400	2245	2245	2245	2245	0
357	20241023	130300	2373400	2245	2245	2245	2245	0
358	20241023	130200	2373400	2245	2245	2245	2245	0
359	20241023	130100	2373400	2245	2245	2245	2245	0
360	20241023	130000	2373400	2245	2245	2245	2245	0
361	20241023	125900	2373400	2245	2245	2245	2245	0
362	20241023	125800	2373400	2245	2245	2245	2245	0
363	20241023	125700	2373400	2245	2245	2245	2245	0
364	20241023	125600	2373400	2245	2245	2245	2245	0
365	20241023	125500	2373400	2245	2245	2245	2245	0
366	20241023	125400	2373400	2245	2245	2245	2245	0
367	20241023	125300	2373400	2245	2245	2245	2245	0
368	20241023	125200	2373400	2245	2245	2245	2245	0
369	20241023	125100	2373400	2245	2245	2245	2245	0
370	20241023	125000	2373400	2245	2245	2245	2245	0
371	20241023	124900	2373400	2245	2245	2245	2245	0
372	20241023	124800	2373400	2245	2245	2245	2245	0
373	20241023	124700	2373400	2245	2245	2245	2245	0
374	20241023	124600	2373400	2245	2245	2245	2245	0
375	20241023	124500	2373400	2245	2245	2245	2245	0
376	20241023	124400	2373400	2245	2245	2245	2245	0
377	20241023	124300	2373400	2245	2245	2245	2245	0
378	20241023	124200	2373400	2245	2245	2245	2245	0
379	20241023	124100	2373400	2245	2245	2245	2245	0
380	20241023	124000	2373400	2245	2245	2245	2245	0
381	20241023	123900	2373400	2245	2245	2245	2245	0
382	20241023	123800	2373400	2245	2245	2245	2245	0
383	20241023	123700	2373400	2245	2245	2245	2245	0
384	20241023	123600	2373400	2245	2245	2245	2245	0
385	20241023	123500	2373400	2245	2245	2245	2245	0
386	20241023	123400	2373400	2245	2245	2245	2245	0
387	20241023	123300	2373400	2245	2245	2245	2245	0
388	20241023	123200	2373400	2245	2245	2245	2245	0
389	20241023	123100	2373400	2245	2245	2245	2245	0
390	20241023	123000	2373400	2245	2245	2245	2245	0
391	20241023	122900	2373400	2245	2245	2245	2245	0
392	20241023	122800	2373400	2245	2245	2245	2245	0
393	20241023	122700	2373400	2245	2245	2245	2245	0
394	20241023	122600	2373400	2245	2245	2245	2245	0
395	20241023	122500	2373400	2245	2245	2245	2245	0
396	20241023	122400	2373400	2245	2245	2245	2245	0
397	20241023	122300	2373400	2245	2245	2245	2245	300
398	20241023	122200	1699900	2250	2250	2250	2250	0
399	20241023	122100	1699900	2250	2250	2250	2250	0
400	20241023	122000	1699900	2250	2250	2250	2250	0
401	20241023	121900	1699900	2250	2250	2250	2250	0
402	20241023	121800	1699900	2250	2250	2250	2250	0
403	20241023	121700	1699900	2250	2250	2250	2250	0
404	20241023	121600	1699900	2250	2250	2250	2250	0
405	20241023	121500	1699900	2250	2250	2250	2250	0
406	20241023	121400	1699900	2250	2250	2250	2250	0
407	20241023	121300	1699900	2250	2250	2250	2250	0
408	20241023	121200	1699900	2250	2250	2250	2250	0
409	20241023	121100	1699900	2250	2250	2250	2250	0
410	20241023	121000	1699900	2250	2250	2250	2250	0
411	20241023	120900	1699900	2250	2250	2250	2250	0
412	20241023	120800	1699900	2250	2250	2250	2250	0
413	20241023	120700	1699900	2250	2250	2250	2250	0
414	20241023	120600	1699900	2250	2250	2250	2250	0
415	20241023	120500	1699900	2250	2250	2250	2250	0
416	20241023	120400	1699900	2250	2250	2250	2250	0
417	20241023	120300	1699900	2250	2250	2250	2250	0
418	20241023	120200	1699900	2250	2250	2250	2250	0
419	20241023	120100	1699900	2250	2250	2250	2250	0
420	20241023	120000	1699900	2250	2250	2250	2250	0
421	20241023	115900	1699900	2250	2250	2250	2250	0
422	20241023	115800	1699900	2250	2250	2250	2250	0
423	20241023	115700	1699900	2250	2250	2250	2250	0
424	20241023	115600	1699900	2250	2250	2250	2250	0
425	20241023	115500	1699900	2250	2250	2250	2250	0
426	20241023	115400	1699900	2250	2250	2250	2250	0
427	20241023	115300	1699900	2250	2250	2250	2250	0
428	20241023	115200	1699900	2250	2250	2250	2250	0
429	20241023	115100	1699900	2250	2250	2250	2250	0
430	20241023	115000	1699900	2250	2250	2250	2250	0
431	20241023	114900	1699900	2250	2250	2250	2250	0
432	20241023	114800	1699900	2250	2250	2250	2250	0
433	20241023	114700	1699900	2250	2250	2250	2250	0
434	20241023	114600	1699900	2250	2250	2250	2250	0
435	20241023	114500	1699900	2250	2250	2250	2250	0
436	20241023	114400	1699900	2250	2250	2250	2250	0
437	20241023	114300	1699900	2250	2250	2250	2250	0
438	20241023	114200	1699900	2250	2250	2250	2250	0
439	20241023	114100	1699900	2250	2250	2250	2250	0
440	20241023	114000	1699900	2250	2250	2250	2250	0
441	20241023	113900	1699900	2250	2250	2250	2250	0
442	20241023	113800	1699900	2250	2250	2250	2250	0
443	20241023	113700	1699900	2250	2250	2250	2250	0
444	20241023	113600	1699900	2250	2250	2250	2250	0
445	20241023	113500	1699900	2250	2250	2250	2250	0
446	20241023	113400	1699900	2250	2250	2250	2250	0
447	20241023	113300	1699900	2250	2250	2250	2250	0
448	20241023	113200	1699900	2250	2250	2250	2250	0
449	20241023	113100	1699900	2250	2250	2250	2250	0
450	20241023	113000	1699900	2250	2250	2250	2250	0
451	20241023	112900	1699900	2250	2250	2250	2250	0
452	20241023	112800	1699900	2250	2250	2250	2250	0
453	20241023	112700	1699900	2250	2250	2250	2250	0
454	20241023	112600	1699900	2250	2250	2250	2250	0
455	20241023	112500	1699900	2250	2250	2250	2250	0
456	20241023	112400	1699900	2250	2250	2250	2250	0
457	20241023	112300	1699900	2250	2250	2250	2250	0
458	20241023	112200	1699900	2250	2250	2250	2250	0
459	20241023	112100	1699900	2250	2250	2250	2250	0
460	20241023	112000	1699900	2250	2250	2250	2250	0
461	20241023	111900	1699900	2250	2250	2250	2250	0
462	20241023	111800	1699900	2250	2250	2250	2250	0
463	20241023	111700	1699900	2250	2250	2250	2250	0
464	20241023	111600	1699900	2250	2250	2250	2250	0
465	20241023	111500	1699900	2250	2250	2250	2250	0
466	20241023	111400	1699900	2250	2250	2250	2250	20
467	20241023	111300	1654900	2250	2250	2250	2250	0
468	20241023	111200	1654900	2250	2250	2250	2250	0
469	20241023	111100	1654900	2250	2250	2250	2250	0
470	20241023	111000	1654900	2250	2250	2250	2250	0
471	20241023	110900	1654900	2250	2250	2250	2250	0
472	20241023	110800	1654900	2250	2250	2250	2250	0
473	20241023	110700	1654900	2250	2250	2250	2250	0
474	20241023	110600	1654900	2250	2250	2250	2250	0
475	20241023	110500	1654900	2250	2250	2250	2250	0
476	20241023	110400	1654900	2250	2250	2250	2250	0
477	20241023	110300	1654900	2250	2250	2250	2250	0
478	20241023	110200	1654900	2250	2250	2250	2250	0
479	20241023	110100	1654900	2250	2250	2250	2250	0
480	20241023	110000	1654900	2250	2250	2250	2250	0
481	20241023	105900	1654900	2250	2250	2250	2250	0
482	20241023	105800	1654900	2250	2250	2250	2250	0
483	20241023	105700	1654900	2250	2250	2250	2250	0
484	20241023	105600	1654900	2250	2250	2250	2250	0
485	20241023	105500	1654900	2250	2250	2250	2250	0
486	20241023	105400	1654900	2250	2250	2250	2250	0
487	20241023	105300	1654900	2250	2250	2250	2250	0
488	20241023	105200	1654900	2250	2250	2250	2250	0
489	20241023	105100	1654900	2250	2250	2250	2250	0
490	20241023	105000	1654900	2250	2250	2250	2250	0
491	20241023	104900	1654900	2250	2250	2250	2250	0
492	20241023	104800	1654900	2250	2250	2250	2250	0
493	20241023	104700	1654900	2250	2250	2250	2250	0
494	20241023	104600	1654900	2250	2250	2250	2250	0
495	20241023	104500	1654900	2250	2250	2250	2250	30
496	20241023	104400	1587400	2450	2450	2450	2450	0
497	20241023	104300	1587400	2450	2450	2450	2450	0
498	20241023	104200	1587400	2450	2450	2450	2450	0
499	20241023	104100	1587400	2450	2450	2450	2450	0
500	20241023	104000	1587400	2450	2450	2450	2450	0
501	20241023	103900	1587400	2450	2450	2450	2450	0
502	20241023	103800	1587400	2450	2450	2450	2450	0
503	20241023	103700	1587400	2450	2450	2450	2450	0
504	20241023	103600	1587400	2450	2450	2450	2450	0
505	20241023	103500	1587400	2450	2450	2450	2450	0
506	20241023	103400	1587400	2450	2450	2450	2450	0
507	20241023	103300	1587400	2450	2450	2450	2450	0
508	20241023	103200	1587400	2450	2450	2450	2450	0
509	20241023	103100	1587400	2450	2450	2450	2450	0
510	20241023	103000	1587400	2450	2450	2450	2450	0
511	20241023	102900	1587400	2450	2450	2450	2450	0
512	20241023	102800	1587400	2450	2450	2450	2450	0
513	20241023	102700	1587400	2450	2450	2450	2450	0
514	20241023	102600	1587400	2450	2450	2450	2450	0
515	20241023	102500	1587400	2450	2450	2450	2450	0
516	20241023	102400	1587400	2450	2450	2450	2450	0
517	20241023	102300	1587400	2450	2450	2450	2450	0
518	20241023	102200	1587400	2450	2450	2450	2450	0
519	20241023	102100	1587400	2450	2450	2450	2450	0
520	20241023	102000	1587400	2450	2450	2450	2450	0
521	20241023	101900	1587400	2450	2450	2450	2450	0
522	20241023	101800	1587400	2450	2450	2450	2450	0
523	20241023	101700	1587400	2450	2450	2450	2450	0
524	20241023	101600	1587400	2450	2450	2450	2450	0
525	20241023	101500	1587400	2450	2450	2450	2450	0
526	20241023	101400	1587400	2450	2450	2450	2450	0
527	20241023	101300	1587400	2450	2450	2450	2450	0
528	20241023	101200	1587400	2450	2450	2450	2450	0
529	20241023	101100	1587400	2450	2450	2450	2450	0
530	20241023	101000	1587400	2450	2450	2450	2450	0
531	20241023	100900	1587400	2450	2450	2450	2450	0
532	20241023	100800	1587400	2450	2450	2450	2450	0
533	20241023	100700	1587400	2450	2450	2450	2450	0
534	20241023	100600	1587400	2450	2450	2450	2450	0
535	20241023	100500	1587400	2450	2450	2450	2450	0
536	20241023	100400	1587400	2450	2450	2450	2450	0
537	20241023	100300	1587400	2450	2450	2450	2450	0
538	20241023	100200	1587400	2450	2450	2450	2450	0
539	20241023	100100	1587400	2450	2450	2450	2450	0
540	20241023	100000	1587400	2450	2450	2450	2450	0
541	20241023	095900	1587400	2450	2450	2450	2450	0
542	20241023	095800	1587400	2450	2450	2450	2450	0
543	20241023	095700	1587400	2450	2450	2450	2450	0
544	20241023	095600	1587400	2450	2450	2450	2450	0
545	20241023	095500	1587400	2450	2450	2450	2450	0
546	20241023	095400	1587400	2450	2450	2450	2450	0
547	20241023	095300	1587400	2450	2450	2450	2450	0
548	20241023	095200	1587400	2450	2450	2450	2450	0
549	20241023	095100	1587400	2450	2450	2450	2450	0
550	20241023	095000	1587400	2450	2450	2450	2450	0
551	20241023	094900	1587400	2450	2450	2450	2450	0
552	20241023	094800	1587400	2450	2450	2450	2450	0
553	20241023	094700	1587400	2450	2450	2450	2450	0
554	20241023	094600	1587400	2450	2450	2450	2450	0
555	20241023	094500	1587400	2450	2450	2450	2450	0
556	20241023	094400	1587400	2450	2450	2450	2450	0
557	20241023	094300	1587400	2450	2450	2450	2450	0
558	20241023	094200	1587400	2450	2450	2450	2450	0
559	20241023	094100	1587400	2450	2450	2450	2450	0
560	20241023	094000	1587400	2450	2450	2450	2450	0
561	20241023	093900	1587400	2450	2450	2450	2450	0
562	20241023	093800	1587400	2450	2450	2450	2450	0
563	20241023	093700	1587400	2450	2450	2450	2450	0
564	20241023	093600	1587400	2450	2450	2450	2450	0
565	20241023	093500	1587400	2450	2450	2450	2450	0
566	20241023	093400	1587400	2450	2450	2450	2450	0
567	20241023	093300	1587400	2450	2450	2450	2450	0
568	20241023	093200	1587400	2450	2450	2450	2450	0
569	20241023	093100	1587400	2450	2450	2450	2450	0
570	20241023	093000	1587400	2450	2450	2450	2450	0
571	20241023	092900	1587400	2450	2450	2450	2450	0
572	20241023	092800	1587400	2450	2450	2450	2445	648
573	20241023	092700	0	2245	2245	2245	2245	0
574	20241023	092600	0	2245	2245	2245	2245	0
575	20241023	092500	0	2245	2245	2245	2245	0
576	20241023	092400	0	2245	2245	2245	2245	0
577	20241023	092300	0	2245	2245	2245	2245	0
578	20241023	092200	0	2245	2245	2245	2245	0
579	20241023	092100	0	2245	2245	2245	2245	0
580	20241023	092000	0	2245	2245	2245	2245	0
581	20241023	091900	0	2245	2245	2245	2245	0
582	20241023	091800	0	2245	2245	2245	2245	0
583	20241023	091700	0	2245	2245	2245	2245	0
584	20241023	091600	0	2245	2245	2245	2245	0
585	20241023	091500	0	2245	2245	2245	2245	0
586	20241023	091400	0	2245	2245	2245	2245	0
587	20241023	091300	0	2245	2245	2245	2245	0
588	20241023	091200	0	2245	2245	2245	2245	0
589	20241023	091100	0	2245	2245	2245	2245	0
590	20241023	091000	0	2245	2245	2245	2245	0
591	20241023	090900	0	2245	2245	2245	2245	0
592	20241023	090800	0	2245	2245	2245	2245	0
593	20241023	090700	0	2245	2245	2245	2245	0
594	20241023	090600	0	2245	2245	2245	2245	0
595	20241023	090500	0	2245	2245	2245	2245	0
596	20241023	090400	0	2245	2245	2245	2245	0
597	20241023	090300	0	2245	2245	2245	2245	0
598	20241023	090200	0	2245	2245	2245	2245	0
599	20241023	090100	0	2245	2245	2245	2245	0
600	20241023	090000	0	2245	2245	2245	2245	0