KissMeData/058650/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194000	5094800	98000	98000	98000	98000	1
3	20241022	193900	5094800	98000	98000	98000	98000	0
4	20241022	193800	5094800	98000	98000	98000	98000	0
5	20241022	193700	5094800	98000	98000	98000	98000	0
6	20241022	193600	5094800	98000	98000	98000	98000	0
7	20241022	193500	5094800	98000	98000	98000	98000	0
8	20241022	193400	5094800	98000	98000	98000	98000	0
9	20241022	193300	5094800	98000	98000	98000	98000	0
10	20241022	193200	5094800	98000	98000	98000	98000	0
11	20241022	193100	5094800	98000	98000	98000	98000	0
12	20241022	193000	5094800	98000	98000	98000	98000	0
13	20241022	192900	5094800	98000	98000	98000	98000	0
14	20241022	192800	5094800	98000	98000	98000	98000	0
15	20241022	192700	5094800	98000	98000	98000	98000	0
16	20241022	192600	5094800	98000	98000	98000	98000	0
17	20241022	192500	5094800	98000	98000	98000	98000	0
18	20241022	192400	5094800	98000	98000	98000	98000	0
19	20241022	192300	5094800	98000	98000	98000	98000	0
20	20241022	192200	5094800	98000	98000	98000	98000	0
21	20241022	192100	5094800	98000	98000	98000	98000	0
22	20241022	192000	5094800	98000	98000	98000	98000	0
23	20241022	191900	5094800	98000	98000	98000	98000	0
24	20241022	191800	5094800	98000	98000	98000	98000	0
25	20241022	191700	5094800	98000	98000	98000	98000	0
26	20241022	191600	5094800	98000	98000	98000	98000	0
27	20241022	191500	5094800	98000	98000	98000	98000	0
28	20241022	191400	5094800	98000	98000	98000	98000	0
29	20241022	191300	5094800	98000	98000	98000	98000	0
30	20241022	191200	5094800	98000	98000	98000	98000	0
31	20241022	191100	5094800	98000	98000	98000	98000	0
32	20241022	191000	5094800	98000	98000	98000	98000	1
33	20241022	190900	5094800	98000	98000	98000	98000	0
34	20241022	190800	5094800	98000	98000	98000	98000	0
35	20241022	190700	5094800	98000	98000	98000	98000	0
36	20241022	190600	5094800	98000	98000	98000	98000	0
37	20241022	190500	5094800	98000	98000	98000	98000	0
38	20241022	190400	5094800	98000	98000	98000	98000	0
39	20241022	190300	5094800	98000	98000	98000	98000	0
40	20241022	190200	5094800	98000	98000	98000	98000	0
41	20241022	190100	5094800	98000	98000	98000	98000	0
42	20241022	190000	5094800	98000	98000	98000	98000	0
43	20241022	185900	5094800	98000	98000	98000	98000	0
44	20241022	185800	5094800	98000	98000	98000	98000	0
45	20241022	185700	5094800	98000	98000	98000	98000	0
46	20241022	185600	5094800	98000	98000	98000	98000	0
47	20241022	185500	5094800	98000	98000	98000	98000	0
48	20241022	185400	5094800	98000	98000	98000	98000	0
49	20241022	185300	5094800	98000	98000	98000	98000	0
50	20241022	185200	5094800	98000	98000	98000	98000	0
51	20241022	185100	5094800	98000	98000	98000	98000	0
52	20241022	185000	5094800	98000	98000	98000	98000	0
53	20241022	184900	5094800	98000	98000	98000	98000	0
54	20241022	184800	5094800	98000	98000	98000	98000	0
55	20241022	184700	5094800	98000	98000	98000	98000	0
56	20241022	184600	5094800	98000	98000	98000	98000	0
57	20241022	184500	5094800	98000	98000	98000	98000	0
58	20241022	184400	5094800	98000	98000	98000	98000	0
59	20241022	184300	5094800	98000	98000	98000	98000	0
60	20241022	184200	5094800	98000	98000	98000	98000	0
61	20241022	184100	5094800	98000	98000	98000	98000	0
62	20241022	184000	5094800	98000	98000	98000	98000	1
63	20241022	183900	5094800	98000	98000	98000	98000	0
64	20241022	183800	5094800	98000	98000	98000	98000	0
65	20241022	183700	5094800	98000	98000	98000	98000	0
66	20241022	183600	5094800	98000	98000	98000	98000	0
67	20241022	183500	5094800	98000	98000	98000	98000	0
68	20241022	183400	5094800	98000	98000	98000	98000	0
69	20241022	183300	5094800	98000	98000	98000	98000	0
70	20241022	183200	5094800	98000	98000	98000	98000	0
71	20241022	183100	5094800	98000	98000	98000	98000	0
72	20241022	183000	5094800	98000	98000	98000	98000	0
73	20241022	182900	5094800	98000	98000	98000	98000	0
74	20241022	182800	5094800	98000	98000	98000	98000	0
75	20241022	182700	5094800	98000	98000	98000	98000	0
76	20241022	182600	5094800	98000	98000	98000	98000	0
77	20241022	182500	5094800	98000	98000	98000	98000	0
78	20241022	182400	5094800	98000	98000	98000	98000	0
79	20241022	182300	5094800	98000	98000	98000	98000	0
80	20241022	182200	5094800	98000	98000	98000	98000	0
81	20241022	182100	5094800	98000	98000	98000	98000	0
82	20241022	182000	5094800	98000	98000	98000	98000	0
83	20241022	181900	5094800	98000	98000	98000	98000	0
84	20241022	181800	5094800	98000	98000	98000	98000	0
85	20241022	181700	5094800	98000	98000	98000	98000	0
86	20241022	181600	5094800	98000	98000	98000	98000	0
87	20241022	181500	5094800	98000	98000	98000	98000	0
88	20241022	181400	5094800	98000	98000	98000	98000	0
89	20241022	181300	5094800	98000	98000	98000	98000	0
90	20241022	181200	5094800	98000	98000	98000	98000	0
91	20241022	181100	5094800	98000	98000	98000	98000	0
92	20241022	181000	5094800	98000	98000	98000	98000	1
93	20241022	180900	5094800	98000	98000	98000	98000	0
94	20241022	180800	5094800	98000	98000	98000	98000	0
95	20241022	180700	5094800	98000	98000	98000	98000	0
96	20241022	180600	5094800	98000	98000	98000	98000	0
97	20241022	180500	5094800	98000	98000	98000	98000	0
98	20241022	180400	5094800	98000	98000	98000	98000	0
99	20241022	180300	5094800	98000	98000	98000	98000	0
100	20241022	180200	5094800	98000	98000	98000	98000	0
101	20241022	180100	5094800	98000	98000	98000	98000	0
102	20241022	180000	5094800	98000	98000	98000	98000	0
103	20241022	175900	5094800	98000	98000	98000	98000	0
104	20241022	175800	5094800	98000	98000	98000	98000	0
105	20241022	175700	5094800	98000	98000	98000	98000	0
106	20241022	175600	5094800	98000	98000	98000	98000	0
107	20241022	175500	5094800	98000	98000	98000	98000	0
108	20241022	175400	5094800	98000	98000	98000	98000	0
109	20241022	175300	5094800	98000	98000	98000	98000	0
110	20241022	175200	5094800	98000	98000	98000	98000	0
111	20241022	175100	5094800	98000	98000	98000	98000	0
112	20241022	175000	5094800	98000	98000	98000	98000	0
113	20241022	174900	5094800	98000	98000	98000	98000	0
114	20241022	174800	5094800	98000	98000	98000	98000	0
115	20241022	174700	5094800	98000	98000	98000	98000	0
116	20241022	174600	5094800	98000	98000	98000	98000	0
117	20241022	174500	5094800	98000	98000	98000	98000	0
118	20241022	174400	5094800	98000	98000	98000	98000	0
119	20241022	174300	5094800	98000	98000	98000	98000	0
120	20241022	174200	5094800	98000	98000	98000	98000	0
121	20241022	174100	5094800	98000	98000	98000	98000	0
122	20241022	174000	5094800	98000	98000	98000	98000	1
123	20241022	173900	5094800	98000	98000	98000	98000	0
124	20241022	173800	5094800	98000	98000	98000	98000	0
125	20241022	173700	5094800	98000	98000	98000	98000	0
126	20241022	173600	5094800	98000	98000	98000	98000	0
127	20241022	173500	5094800	98000	98000	98000	98000	0
128	20241022	173400	5094800	98000	98000	98000	98000	0
129	20241022	173300	5094800	98000	98000	98000	98000	0
130	20241022	173200	5094800	98000	98000	98000	98000	0
131	20241022	173100	5094800	98000	98000	98000	98000	0
132	20241022	173000	5094800	98000	98000	98000	98000	0
133	20241022	172900	5094800	98000	98000	98000	98000	0
134	20241022	172800	5094800	98000	98000	98000	98000	0
135	20241022	172700	5094800	98000	98000	98000	98000	0
136	20241022	172600	5094800	98000	98000	98000	98000	0
137	20241022	172500	5094800	98000	98000	98000	98000	0
138	20241022	172400	5094800	98000	98000	98000	98000	0
139	20241022	172300	5094800	98000	98000	98000	98000	0
140	20241022	172200	5094800	98000	98000	98000	98000	0
141	20241022	172100	5094800	98000	98000	98000	98000	0
142	20241022	172000	5094800	98000	98000	98000	98000	0
143	20241022	171900	5094800	98000	98000	98000	98000	0
144	20241022	171800	5094800	98000	98000	98000	98000	0
145	20241022	171700	5094800	98000	98000	98000	98000	0
146	20241022	171600	5094800	98000	98000	98000	98000	0
147	20241022	171500	5094800	98000	98000	98000	98000	0
148	20241022	171400	5094800	98000	98000	98000	98000	0
149	20241022	171300	5094800	98000	98000	98000	98000	0
150	20241022	171200	5094800	98000	98000	98000	98000	0
151	20241022	171100	5094800	98000	98000	98000	98000	0
152	20241022	171000	5094800	98000	98000	98000	98000	1
153	20241022	170900	5094800	98000	98000	98000	98000	0
154	20241022	170800	5094800	98000	98000	98000	98000	0
155	20241022	170700	5094800	98000	98000	98000	98000	0
156	20241022	170600	5094800	98000	98000	98000	98000	0
157	20241022	170500	5094800	98000	98000	98000	98000	0
158	20241022	170400	5094800	98000	98000	98000	98000	0
159	20241022	170300	5094800	98000	98000	98000	98000	0
160	20241022	170200	5094800	98000	98000	98000	98000	0
161	20241022	170100	5094800	98000	98000	98000	98000	0
162	20241022	170000	5094800	98000	98000	98000	98000	0
163	20241022	165900	5094800	98000	98000	98000	98000	0
164	20241022	165800	5094800	98000	98000	98000	98000	0
165	20241022	165700	5094800	98000	98000	98000	98000	0
166	20241022	165600	5094800	98000	98000	98000	98000	0
167	20241022	165500	5094800	98000	98000	98000	98000	0
168	20241022	165400	5094800	98000	98000	98000	98000	0
169	20241022	165300	5094800	98000	98000	98000	98000	0
170	20241022	165200	5094800	98000	98000	98000	98000	0
171	20241022	165100	5094800	98000	98000	98000	98000	0
172	20241022	165000	5094800	98000	98000	98000	98000	0
173	20241022	164900	5094800	98000	98000	98000	98000	0
174	20241022	164800	5094800	98000	98000	98000	98000	0
175	20241022	164700	5094800	98000	98000	98000	98000	0
176	20241022	164600	5094800	98000	98000	98000	98000	0
177	20241022	164500	5094800	98000	98000	98000	98000	0
178	20241022	164400	5094800	98000	98000	98000	98000	0
179	20241022	164300	5094800	98000	98000	98000	98000	0
180	20241022	164200	5094800	98000	98000	98000	98000	0
181	20241022	164100	5094800	98000	98000	98000	98000	0
182	20241022	164000	5094800	98000	98000	98000	98000	1
183	20241022	163900	5094800	98000	98000	98000	98000	0
184	20241022	163800	5094800	98000	98000	98000	98000	0
185	20241022	163700	5094800	98000	98000	98000	98000	0
186	20241022	163600	5094800	98000	98000	98000	98000	0
187	20241022	163500	5094800	98000	98000	98000	98000	0
188	20241022	163400	5094800	98000	98000	98000	98000	0
189	20241022	163300	5094800	98000	98000	98000	98000	0
190	20241022	163200	5094800	98000	98000	98000	98000	0
191	20241022	163100	5094800	98000	98000	98000	98000	0
192	20241022	163000	5094800	98000	98000	98000	98000	0
193	20241022	162900	5094800	98000	98000	98000	98000	0
194	20241022	162800	5094800	98000	98000	98000	98000	0
195	20241022	162700	5094800	98000	98000	98000	98000	0
196	20241022	162600	5094800	98000	98000	98000	98000	0
197	20241022	162500	5094800	98000	98000	98000	98000	0
198	20241022	162400	5094800	98000	98000	98000	98000	0
199	20241022	162300	5094800	98000	98000	98000	98000	0
200	20241022	162200	5094800	98000	98000	98000	98000	0
201	20241022	162100	5094800	98000	98000	98000	98000	0
202	20241022	162000	5094800	98000	98000	98000	98000	0
203	20241022	161900	5094800	98000	98000	98000	98000	0
204	20241022	161800	5094800	98000	98000	98000	98000	0
205	20241022	161700	5094800	98000	98000	98000	98000	0
206	20241022	161600	5094800	98000	98000	98000	98000	0
207	20241022	161500	5094800	98000	98000	98000	98000	0
208	20241022	161400	5094800	98000	98000	98000	98000	0
209	20241022	161300	5094800	98000	98000	98000	98000	0
210	20241022	161200	5094800	98000	98000	98000	98000	0
211	20241022	161100	5094800	98000	98000	98000	98000	0
212	20241022	161000	5094800	98000	98000	98000	98000	1
213	20241022	160900	5094800	98000	98000	98000	98000	0
214	20241022	160800	5094800	98000	98000	98000	98000	0
215	20241022	160700	5094800	98000	98000	98000	98000	0
216	20241022	160600	5094800	98000	98000	98000	98000	0
217	20241022	160500	5094800	98000	98000	98000	98000	0
218	20241022	160400	5094800	98000	98000	98000	98000	0
219	20241022	160300	5094800	98000	98000	98000	98000	0
220	20241022	160200	5094800	98000	98000	98000	98000	0
221	20241022	160100	5094800	98000	98000	98000	98000	0
222	20241022	160000	5094800	98000	98000	98000	98000	0
223	20241022	155900	5094800	98000	98000	98000	98000	0
224	20241022	155800	5094800	98000	98000	98000	98000	0
225	20241022	155700	5094800	98000	98000	98000	98000	0
226	20241022	155600	5094800	98000	98000	98000	98000	0
227	20241022	155500	5094800	98000	98000	98000	98000	0
228	20241022	155400	5094800	98000	98000	98000	98000	0
229	20241022	155300	5094800	98000	98000	98000	98000	0
230	20241022	155200	5094800	98000	98000	98000	98000	0
231	20241022	155100	5094800	98000	98000	98000	98000	0
232	20241022	155000	5094800	98000	98000	98000	98000	0
233	20241022	154900	5094800	98000	98000	98000	98000	0
234	20241022	154800	5094800	98000	98000	98000	98000	0
235	20241022	154700	5094800	98000	98000	98000	98000	0
236	20241022	154600	5094800	98000	98000	98000	98000	0
237	20241022	154500	5094800	98000	98000	98000	98000	0
238	20241022	154400	5094800	98000	98000	98000	98000	0
239	20241022	154300	5094800	98000	98000	98000	98000	0
240	20241022	154200	5094800	98000	98000	98000	98000	0
241	20241022	154100	5094800	98000	98000	98000	98000	0
242	20241022	154000	5094800	98000	98000	98000	98000	1
243	20241022	153900	5094800	98000	98000	98000	98000	0
244	20241022	153800	5094800	98000	98000	98000	98000	0
245	20241022	153700	5094800	98000	98000	98000	98000	0
246	20241022	153600	5094800	98000	98000	98000	98000	0
247	20241022	153500	5094800	98000	98000	98000	98000	0
248	20241022	153400	5094800	98000	98000	98000	98000	0
249	20241022	153300	5094800	98000	98000	98000	98000	0
250	20241022	153200	5094800	98000	98000	98000	98000	0
251	20241022	153100	5094800	98000	98000	98000	98000	0
252	20241022	153000	5094800	98000	98000	98000	98000	1
253	20241022	152900	4996800	98000	98000	98000	98000	0
254	20241022	152800	4996800	98000	98000	98000	98000	0
255	20241022	152700	4996800	98000	98000	98000	98000	0
256	20241022	152600	4996800	98000	98000	98000	98000	0
257	20241022	152500	4996800	98000	98000	98000	98000	0
258	20241022	152400	4996800	98000	98000	98000	98000	0
259	20241022	152300	4996800	98000	98000	98000	98000	0
260	20241022	152200	4996800	98000	98000	98000	98000	0
261	20241022	152100	4996800	98000	98000	98000	98000	0
262	20241022	152000	4996800	98000	98000	98000	98000	0
263	20241022	151900	4996800	98000	98000	98000	98000	0
264	20241022	151800	4996800	98000	98000	98000	98000	0
265	20241022	151700	4996800	98000	98000	98000	98000	0
266	20241022	151600	4996800	98000	98000	98000	98000	0
267	20241022	151500	4996800	98000	98000	98000	98000	0
268	20241022	151400	4996800	98000	98000	98000	98000	0
269	20241022	151300	4996800	98000	98000	98000	98000	0
270	20241022	151200	4996800	98000	98000	98000	98000	0
271	20241022	151100	4996800	98000	98000	98000	98000	0
272	20241022	151000	4996800	98000	98000	98000	98000	2
273	20241022	150900	4800800	98200	98200	98200	98200	0
274	20241022	150800	4800800	98200	98200	98200	98200	0
275	20241022	150700	4800800	98200	98200	98200	98200	0
276	20241022	150600	4800800	98200	98200	98200	98200	0
277	20241022	150500	4800800	98200	98200	98200	98200	0
278	20241022	150400	4800800	98200	98200	98200	98200	0
279	20241022	150300	4800800	98200	98200	98200	98200	0
280	20241022	150200	4800800	98200	98200	98200	98200	0
281	20241022	150100	4800800	98200	98200	98200	98200	0
282	20241022	150000	4800800	98200	98200	98200	98200	1
283	20241022	145900	4702600	98000	98000	98000	98000	0
284	20241022	145800	4702600	98000	98000	98000	98000	0
285	20241022	145700	4702600	98000	98000	98000	98000	0
286	20241022	145600	4702600	98000	98000	98000	98000	0
287	20241022	145500	4702600	98000	98000	98000	98000	0
288	20241022	145400	4702600	98000	98000	98000	98000	0
289	20241022	145300	4702600	98000	98000	98000	98000	0
290	20241022	145200	4702600	98000	98000	98000	98000	0
291	20241022	145100	4702600	98000	98000	98000	98000	0
292	20241022	145000	4702600	98000	98000	98000	98000	0
293	20241022	144900	4702600	98000	98000	98000	98000	0
294	20241022	144800	4702600	98000	98000	98000	98000	0
295	20241022	144700	4702600	98000	98000	98000	98000	0
296	20241022	144600	4702600	98000	98000	98000	98000	0
297	20241022	144500	4702600	98000	98000	98000	98000	0
298	20241022	144400	4702600	98000	98000	98000	98000	0
299	20241022	144300	4702600	98000	98000	98000	98000	0
300	20241022	144200	4702600	98000	98000	98000	98000	0
301	20241022	144100	4702600	98000	98000	98000	98000	0
302	20241022	144000	4702600	98000	98000	98000	98000	0
303	20241022	143900	4702600	98000	98000	98000	98000	0
304	20241022	143800	4702600	98000	98000	98000	98000	0
305	20241022	143700	4702600	98000	98000	98000	98000	0
306	20241022	143600	4702600	98000	98000	98000	98000	0
307	20241022	143500	4702600	98000	98000	98000	98000	0
308	20241022	143400	4702600	98000	98000	98000	98000	0
309	20241022	143300	4702600	98000	98000	98000	98000	0
310	20241022	143200	4702600	98000	98000	98000	98000	0
311	20241022	143100	4702600	98000	98000	98000	98000	0
312	20241022	143000	4702600	98000	98000	98000	98000	0
313	20241022	142900	4702600	98000	98000	98000	98000	0
314	20241022	142800	4702600	98000	98000	98000	98000	0
315	20241022	142700	4702600	98000	98000	98000	98000	0
316	20241022	142600	4702600	98000	98000	98000	98000	0
317	20241022	142500	4702600	98000	98000	98000	98000	0
318	20241022	142400	4702600	98000	98000	98000	98000	0
319	20241022	142300	4702600	98000	98000	98000	98000	0
320	20241022	142200	4702600	98000	98000	98000	98000	0
321	20241022	142100	4702600	98000	98000	98000	98000	0
322	20241022	142000	4702600	98000	98000	98000	98000	0
323	20241022	141900	4702600	98000	98000	98000	98000	0
324	20241022	141800	4702600	98000	98000	98000	98000	0
325	20241022	141700	4702600	98000	98000	98000	98000	0
326	20241022	141600	4702600	98000	98000	98000	98000	0
327	20241022	141500	4702600	98000	98000	98000	98000	0
328	20241022	141400	4702600	98000	98000	98000	98000	0
329	20241022	141300	4702600	98000	98000	98000	98000	0
330	20241022	141200	4702600	98000	98000	98000	98000	0
331	20241022	141100	4702600	98000	98000	98000	98000	0
332	20241022	141000	4702600	98000	98000	98000	98000	0
333	20241022	140900	4702600	98000	98000	98000	98000	0
334	20241022	140800	4702600	98000	98000	98000	98000	0
335	20241022	140700	4702600	98000	98000	98000	98000	0
336	20241022	140600	4702600	98000	98000	98000	98000	0
337	20241022	140500	4702600	98000	98000	98000	98000	0
338	20241022	140400	4702600	98000	98000	98000	98000	0
339	20241022	140300	4702600	98000	98000	98000	98000	0
340	20241022	140200	4702600	98000	98000	98000	98000	0
341	20241022	140100	4702600	98000	98000	98000	98000	0
342	20241022	140000	4702600	98000	98000	98000	98000	0
343	20241022	135900	4702600	98000	98000	98000	98000	0
344	20241022	135800	4702600	98000	98000	98000	98000	0
345	20241022	135700	4702600	98000	98000	98000	98000	0
346	20241022	135600	4702600	98000	98000	98000	98000	2
347	20241022	135500	4506600	98000	98000	98000	98000	0
348	20241022	135400	4506600	98000	98000	98000	98000	0
349	20241022	135300	4506600	98000	98000	98000	98000	0
350	20241022	135200	4506600	98000	98000	98000	98000	0
351	20241022	135100	4506600	98000	98000	98000	98000	0
352	20241022	135000	4506600	98000	98000	98000	98000	0
353	20241022	134900	4506600	98000	98000	98000	98000	0
354	20241022	134800	4506600	98000	98000	98000	98000	0
355	20241022	134700	4506600	98000	98000	98000	98000	0
356	20241022	134600	4506600	98000	98000	98000	98000	0
357	20241022	134500	4506600	98000	98000	98000	98000	0
358	20241022	134400	4506600	98000	98000	98000	98000	0
359	20241022	134300	4506600	98000	98000	98000	98000	0
360	20241022	134200	4506600	98000	98000	98000	98000	0
361	20241022	134100	4506600	98000	98000	98000	98000	0
362	20241022	134000	4506600	98000	98000	98000	98000	0
363	20241022	133900	4506600	98000	98000	98000	98000	0
364	20241022	133800	4506600	98000	98000	98000	98000	0
365	20241022	133700	4506600	98000	98000	98000	98000	0
366	20241022	133600	4506600	98000	98000	98000	98000	0
367	20241022	133500	4506600	98000	98000	98000	98000	0
368	20241022	133400	4506600	98000	98000	98000	98000	0
369	20241022	133300	4506600	98000	98000	98000	98000	0
370	20241022	133200	4506600	98000	98000	98000	98000	0
371	20241022	133100	4506600	98000	98000	98000	98000	0
372	20241022	133000	4506600	98000	98000	98000	98000	0
373	20241022	132900	4506600	98000	98000	98000	98000	0
374	20241022	132800	4506600	98000	98000	98000	98000	0
375	20241022	132700	4506600	98000	98000	98000	98000	0
376	20241022	132600	4506600	98000	98000	98000	98000	0
377	20241022	132500	4506600	98000	98000	98000	98000	0
378	20241022	132400	4506600	98000	98000	98000	98000	0
379	20241022	132300	4506600	98000	98000	98000	98000	0
380	20241022	132200	4506600	98000	98000	98000	98000	0
381	20241022	132100	4506600	98000	98000	98000	98000	1
382	20241022	132000	4408600	98000	98000	98000	98000	6
383	20241022	131900	3820600	97900	97900	97900	97900	0
384	20241022	131800	3820600	97900	97900	97900	97900	0
385	20241022	131700	3820600	97900	97900	97900	97900	0
386	20241022	131600	3820600	97900	97900	97900	97900	0
387	20241022	131500	3820600	97900	97900	97900	97900	0
388	20241022	131400	3820600	97900	97900	97900	97900	0
389	20241022	131300	3820600	97900	97900	97900	97900	0
390	20241022	131200	3820600	97900	97900	97900	97900	0
391	20241022	131100	3820600	97900	97900	97900	97900	0
392	20241022	131000	3820600	97900	97900	97900	97900	0
393	20241022	130900	3820600	97900	97900	97900	97900	0
394	20241022	130800	3820600	97900	97900	97900	97900	0
395	20241022	130700	3820600	97900	97900	97900	97900	0
396	20241022	130600	3820600	97900	97900	97900	97900	0
397	20241022	130500	3820600	97900	97900	97900	97900	0
398	20241022	130400	3820600	97900	97900	97900	97900	0
399	20241022	130300	3820600	97900	97900	97900	97900	0
400	20241022	130200	3820600	97900	97900	97900	97900	0
401	20241022	130100	3820600	97900	97900	97900	97900	0
402	20241022	130000	3820600	97900	97900	97900	97900	0
403	20241022	125900	3820600	97900	97900	97900	97900	0
404	20241022	125800	3820600	97900	97900	97900	97900	0
405	20241022	125700	3820600	97900	97900	97900	97900	0
406	20241022	125600	3820600	97900	97900	97900	97900	0
407	20241022	125500	3820600	97900	97900	97900	97900	0
408	20241022	125400	3820600	97900	97900	97900	97900	0
409	20241022	125300	3820600	97900	97900	97900	97900	0
410	20241022	125200	3820600	97900	97900	97900	97900	0
411	20241022	125100	3820600	97900	97900	97900	97900	0
412	20241022	125000	3820600	97900	97900	97900	97900	0
413	20241022	124900	3820600	97900	97900	97900	97900	0
414	20241022	124800	3820600	97900	97900	97900	97900	0
415	20241022	124700	3820600	97900	97900	97900	97900	3
416	20241022	124600	3526900	97300	97300	97300	97300	0
417	20241022	124500	3526900	97300	97300	97300	97300	0
418	20241022	124400	3526900	97300	97300	97300	97300	0
419	20241022	124300	3526900	97300	97300	97300	97300	0
420	20241022	124200	3526900	97300	97300	97300	97300	0
421	20241022	124100	3526900	97300	97300	97300	97300	0
422	20241022	124000	3526900	97300	97300	97300	97300	0
423	20241022	123900	3526900	97300	97300	97300	97300	0
424	20241022	123800	3526900	97300	97300	97300	97300	0
425	20241022	123700	3526900	97300	97300	97300	97300	0
426	20241022	123600	3526900	97300	97300	97300	97300	0
427	20241022	123500	3526900	97300	97300	97300	97300	0
428	20241022	123400	3526900	97300	97300	97300	97300	0
429	20241022	123300	3526900	97300	97300	97300	97300	0
430	20241022	123200	3526900	97300	97300	97300	97300	0
431	20241022	123100	3526900	97300	97300	97300	97300	0
432	20241022	123000	3526900	97300	97300	97300	97300	0
433	20241022	122900	3526900	97300	97300	97300	97300	0
434	20241022	122800	3526900	97300	97300	97300	97300	0
435	20241022	122700	3526900	97300	97300	97300	97300	0
436	20241022	122600	3526900	97300	97300	97300	97300	0
437	20241022	122500	3526900	97300	97300	97300	97300	0
438	20241022	122400	3526900	97300	97300	97300	97300	0
439	20241022	122300	3526900	97300	97300	97300	97300	0
440	20241022	122200	3526900	97300	97300	97300	97300	0
441	20241022	122100	3526900	97300	97300	97300	97300	0
442	20241022	122000	3526900	97300	97300	97300	97300	1
443	20241022	121900	3429600	98000	98000	98000	98000	0
444	20241022	121800	3429600	98000	98000	98000	98000	0
445	20241022	121700	3429600	98000	98000	98000	98000	0
446	20241022	121600	3429600	98000	98000	98000	98000	0
447	20241022	121500	3429600	98000	98000	98000	98000	0
448	20241022	121400	3429600	98000	98000	98000	98000	0
449	20241022	121300	3429600	98000	98000	98000	98000	0
450	20241022	121200	3429600	98000	98000	98000	98000	0
451	20241022	121100	3429600	98000	98000	98000	98000	0
452	20241022	121000	3429600	98000	98000	98000	98000	0
453	20241022	120900	3429600	98000	98000	98000	98000	0
454	20241022	120800	3429600	98000	98000	98000	98000	0
455	20241022	120700	3429600	98000	98000	98000	98000	0
456	20241022	120600	3429600	98000	98000	98000	98000	0
457	20241022	120500	3429600	98000	98000	98000	98000	0
458	20241022	120400	3429600	98000	98000	98000	98000	0
459	20241022	120300	3429600	98000	98000	98000	98000	0
460	20241022	120200	3429600	98000	98000	98000	98000	0
461	20241022	120100	3429600	98000	98000	98000	98000	0
462	20241022	120000	3429600	98000	98000	98000	98000	0
463	20241022	115900	3429600	98000	98000	98000	98000	0
464	20241022	115800	3429600	98000	98000	98000	98000	0
465	20241022	115700	3429600	98000	98000	98000	98000	0
466	20241022	115600	3429600	98000	98000	98000	98000	0
467	20241022	115500	3429600	98000	98000	98000	98000	0
468	20241022	115400	3429600	98000	98000	98000	98000	0
469	20241022	115300	3429600	98000	98000	98000	98000	0
470	20241022	115200	3429600	98000	98000	98000	98000	0
471	20241022	115100	3429600	98000	98000	98000	98000	0
472	20241022	115000	3429600	98000	98000	98000	98000	0
473	20241022	114900	3429600	98000	98000	98000	98000	0
474	20241022	114800	3429600	98000	98000	98000	98000	0
475	20241022	114700	3429600	98000	98000	98000	98000	0
476	20241022	114600	3429600	98000	98000	98000	98000	0
477	20241022	114500	3429600	98000	98000	98000	98000	0
478	20241022	114400	3429600	98000	98000	98000	98000	0
479	20241022	114300	3429600	98000	98000	98000	98000	0
480	20241022	114200	3429600	98000	98000	98000	98000	0
481	20241022	114100	3429600	98000	98000	98000	98000	0
482	20241022	114000	3429600	98000	98000	98000	98000	0
483	20241022	113900	3429600	98000	98000	98000	98000	0
484	20241022	113800	3429600	98000	98000	98000	98000	0
485	20241022	113700	3429600	98000	98000	98000	98000	0
486	20241022	113600	3429600	98000	98000	98000	98000	0
487	20241022	113500	3429600	98000	98000	98000	98000	0
488	20241022	113400	3429600	98000	98000	98000	98000	0
489	20241022	113300	3429600	98000	98000	98000	98000	0
490	20241022	113200	3429600	98000	98000	98000	98000	0
491	20241022	113100	3429600	98000	98000	98000	98000	0
492	20241022	113000	3429600	98000	98000	98000	98000	0
493	20241022	112900	3429600	98000	98000	98000	98000	0
494	20241022	112800	3429600	98000	98000	98000	98000	0
495	20241022	112700	3429600	98000	98000	98000	98000	0
496	20241022	112600	3429600	98000	98000	98000	98000	0
497	20241022	112500	3429600	98000	98000	98000	98000	0
498	20241022	112400	3429600	98000	98000	98000	98000	0
499	20241022	112300	3429600	98000	98000	98000	98000	0
500	20241022	112200	3429600	98000	98000	98000	98000	0
501	20241022	112100	3429600	98000	98000	98000	98000	0
502	20241022	112000	3429600	98000	98000	98000	98000	0
503	20241022	111900	3429600	98000	98000	98000	98000	0
504	20241022	111800	3429600	98000	98000	98000	98000	0
505	20241022	111700	3429600	98000	98000	98000	98000	0
506	20241022	111600	3429600	98000	98000	98000	98000	0
507	20241022	111500	3429600	98000	98000	98000	98000	0
508	20241022	111400	3429600	98000	98000	98000	98000	0
509	20241022	111300	3429600	98000	98000	98000	98000	0
510	20241022	111200	3429600	98000	98000	98000	98000	0
511	20241022	111100	3429600	98000	98000	98000	98000	0
512	20241022	111000	3429600	98000	98000	98000	98000	0
513	20241022	110900	3429600	98000	98000	98000	98000	0
514	20241022	110800	3429600	98000	98000	98000	98000	0
515	20241022	110700	3429600	98000	98000	98000	98000	0
516	20241022	110600	3429600	98000	98000	98000	98000	0
517	20241022	110500	3429600	98000	98000	98000	98000	0
518	20241022	110400	3429600	98000	98000	98000	98000	0
519	20241022	110300	3429600	98000	98000	98000	98000	0
520	20241022	110200	3429600	98000	98000	98000	98000	0
521	20241022	110100	3429600	98000	98000	98000	98000	0
522	20241022	110000	3429600	98000	98000	98000	98000	0
523	20241022	105900	3429600	98000	98000	98000	98000	0
524	20241022	105800	3429600	98000	98000	98000	98000	0
525	20241022	105700	3429600	98000	98000	98000	98000	0
526	20241022	105600	3429600	98000	98000	98000	98000	0
527	20241022	105500	3429600	98000	98000	98000	98000	0
528	20241022	105400	3429600	98000	98000	98000	98000	0
529	20241022	105300	3429600	98000	98000	98000	98000	0
530	20241022	105200	3429600	98000	98000	98000	98000	0
531	20241022	105100	3429600	98000	98000	98000	98000	0
532	20241022	105000	3429600	98000	98000	98000	98000	0
533	20241022	104900	3429600	98000	98000	98000	98000	0
534	20241022	104800	3429600	98000	98000	98000	98000	0
535	20241022	104700	3429600	98000	98000	98000	98000	0
536	20241022	104600	3429600	98000	98000	98000	98000	0
537	20241022	104500	3429600	98000	98000	98000	98000	0
538	20241022	104400	3429600	98000	98000	98000	98000	0
539	20241022	104300	3429600	98000	98000	98000	98000	0
540	20241022	104200	3429600	98000	98000	98000	98000	0
541	20241022	104100	3429600	98000	98000	98000	98000	0
542	20241022	104000	3429600	98000	98000	98000	98000	0
543	20241022	103900	3429600	98000	98000	98000	98000	0
544	20241022	103800	3429600	98000	98000	98000	98000	0
545	20241022	103700	3429600	98000	98000	98000	98000	0
546	20241022	103600	3429600	98000	98000	98000	98000	0
547	20241022	103500	3429600	98000	98000	98000	98000	0
548	20241022	103400	3429600	98000	98000	98000	98000	0
549	20241022	103300	3429600	98000	98000	98000	98000	0
550	20241022	103200	3429600	98000	98000	98000	98000	0
551	20241022	103100	3429600	98000	98000	98000	98000	0
552	20241022	103000	3429600	98000	98000	98000	98000	0
553	20241022	102900	3429600	98000	98000	98000	98000	0
554	20241022	102800	3429600	98000	98000	98000	98000	0
555	20241022	102700	3429600	98000	98000	98000	98000	0
556	20241022	102600	3429600	98000	98000	98000	98000	0
557	20241022	102500	3429600	98000	98000	98000	98000	0
558	20241022	102400	3429600	98000	98000	98000	98000	0
559	20241022	102300	3429600	98000	98000	98000	98000	0
560	20241022	102200	3429600	98000	98000	98000	98000	0
561	20241022	102100	3429600	98000	98000	98000	98000	0
562	20241022	102000	3429600	98000	98000	98000	98000	0
563	20241022	101900	3429600	98000	98000	98000	98000	0
564	20241022	101800	3429600	98000	98000	98000	98000	0
565	20241022	101700	3429600	98000	98000	98000	98000	0
566	20241022	101600	3429600	98000	98000	98000	98000	0
567	20241022	101500	3429600	98000	98000	98000	98000	0
568	20241022	101400	3429600	98000	98000	98000	98000	0
569	20241022	101300	3429600	98000	98000	98000	98000	0
570	20241022	101200	3429600	98000	98000	98000	98000	0
571	20241022	101100	3429600	98000	98000	98000	98000	0
572	20241022	101000	3429600	98000	98000	98000	98000	0
573	20241022	100900	3429600	98000	98000	98000	98000	0
574	20241022	100800	3429600	98000	98000	98000	98000	0
575	20241022	100700	3429600	98000	98000	98000	98000	28
576	20241022	100600	685600	98000	98000	98000	98000	1
577	20241022	100500	587600	97900	97900	97900	97900	0
578	20241022	100400	587600	97900	97900	97900	97900	0
579	20241022	100300	587600	97900	97900	97900	97900	0
580	20241022	100200	587600	97900	97900	97900	97900	0
581	20241022	100100	587600	97900	97900	97900	97900	0
582	20241022	100000	587600	97900	97900	97900	97900	1
583	20241022	095900	489700	97800	97800	97800	97800	1
584	20241022	095800	391900	97900	97900	97900	97900	0
585	20241022	095700	391900	97900	97900	97900	97900	0
586	20241022	095600	391900	97900	97900	97900	97900	0
587	20241022	095500	391900	97900	97900	97900	97900	0
588	20241022	095400	391900	97900	97900	97900	97900	0
589	20241022	095300	391900	97900	97900	97900	97900	0
590	20241022	095200	391900	97900	97900	97900	97900	0
591	20241022	095100	391900	97900	97900	97900	97900	0
592	20241022	095000	391900	97900	97900	97900	97900	0
593	20241022	094900	391900	97900	97900	97900	97900	0
594	20241022	094800	391900	97900	97900	97900	97900	0
595	20241022	094700	391900	97900	97900	97900	97900	0
596	20241022	094600	391900	97900	97900	97900	97900	0
597	20241022	094500	391900	97900	97900	97900	97900	0
598	20241022	094400	391900	97900	97900	97900	97900	0
599	20241022	094300	391900	97900	97900	97900	97900	0
600	20241022	094200	391900	97900	97900	97900	97900	0
601	20241022	094100	391900	97900	97900	97900	97900	0
602	20241022	094000	391900	97900	97900	97900	97900	3
603	20241022	093900	98200	98200	98200	98200	98200	0
604	20241022	093800	98200	98200	98200	98200	98200	0
605	20241022	093700	98200	98200	98200	98200	98200	0
606	20241022	093600	98200	98200	98200	98200	98200	0
607	20241022	093500	98200	98200	98200	98200	98200	0
608	20241022	093400	98200	98200	98200	98200	98200	0
609	20241022	093300	98200	98200	98200	98200	98200	0
610	20241022	093200	98200	98200	98200	98200	98200	0
611	20241022	093100	98200	98200	98200	98200	98200	0
612	20241022	093000	98200	98200	98200	98200	98200	0
613	20241022	092900	98200	98200	98200	98200	98200	0
614	20241022	092800	98200	98200	98200	98200	98200	0
615	20241022	092700	98200	98200	98200	98200	98200	0
616	20241022	092600	98200	98200	98200	98200	98200	0
617	20241022	092500	98200	98200	98200	98200	98200	0
618	20241022	092400	98200	98200	98200	98200	98200	0
619	20241022	092300	98200	98200	98200	98200	98200	0
620	20241022	092200	98200	98200	98200	98200	98200	0
621	20241022	092100	98200	98200	98200	98200	98200	0
622	20241022	092000	98200	98200	98200	98200	98200	0
623	20241022	091900	98200	98200	98200	98200	98200	0
624	20241022	091800	98200	98200	98200	98200	98200	0
625	20241022	091700	98200	98200	98200	98200	98200	0
626	20241022	091600	98200	98200	98200	98200	98200	0
627	20241022	091500	98200	98200	98200	98200	98200	0
628	20241022	091400	98200	98200	98200	98200	98200	0
629	20241022	091300	98200	98200	98200	98200	98200	0
630	20241022	091200	98200	98200	98200	98200	98200	0
631	20241022	091100	98200	98200	98200	98200	98200	0
632	20241022	091000	98200	98200	98200	98200	98200	0
633	20241022	090900	98200	98200	98200	98200	98200	0
634	20241022	090800	98200	98200	98200	98200	98200	0
635	20241022	090700	98200	98200	98200	98200	98200	0
636	20241022	090600	98200	98200	98200	98200	98200	0
637	20241022	090500	98200	98200	98200	98200	98200	0
638	20241022	090400	98200	98200	98200	98200	98200	0
639	20241022	090300	98200	98200	98200	98200	98200	0
640	20241022	090200	98200	98200	98200	98200	98200	0
641	20241022	090100	98200	98200	98200	98200	98200	0
642	20241022	090000	98200	98200	98200	98200	98200	1