KissMeData/109860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201300	7385720	8780	8780	8780	8780	212
3	20241016	201200	7385720	8780	8780	8780	8780	0
4	20241016	201100	7385720	8780	8780	8780	8780	0
5	20241016	201000	7385720	8780	8780	8780	8780	0
6	20241016	200900	7385720	8780	8780	8780	8780	0
7	20241016	200800	7385720	8780	8780	8780	8780	0
8	20241016	200700	7385720	8780	8780	8780	8780	0
9	20241016	200600	7385720	8780	8780	8780	8780	0
10	20241016	200500	7385720	8780	8780	8780	8780	0
11	20241016	200400	7385720	8780	8780	8780	8780	0
12	20241016	200300	7385720	8780	8780	8780	8780	0
13	20241016	200200	7385720	8780	8780	8780	8780	0
14	20241016	200100	7385720	8780	8780	8780	8780	0
15	20241016	200000	7385720	8780	8780	8780	8780	0
16	20241016	195900	7385720	8780	8780	8780	8780	0
17	20241016	195800	7385720	8780	8780	8780	8780	0
18	20241016	195700	7385720	8780	8780	8780	8780	0
19	20241016	195600	7385720	8780	8780	8780	8780	0
20	20241016	195500	7385720	8780	8780	8780	8780	0
21	20241016	195400	7385720	8780	8780	8780	8780	0
22	20241016	195300	7385720	8780	8780	8780	8780	0
23	20241016	195200	7385720	8780	8780	8780	8780	0
24	20241016	195100	7385720	8780	8780	8780	8780	0
25	20241016	195000	7385720	8780	8780	8780	8780	0
26	20241016	194900	7385720	8780	8780	8780	8780	0
27	20241016	194800	7385720	8780	8780	8780	8780	0
28	20241016	194700	7385720	8780	8780	8780	8780	0
29	20241016	194600	7385720	8780	8780	8780	8780	0
30	20241016	194500	7385720	8780	8780	8780	8780	0
31	20241016	194400	7385720	8780	8780	8780	8780	0
32	20241016	194300	7385720	8780	8780	8780	8780	212
33	20241016	194200	7385720	8780	8780	8780	8780	0
34	20241016	194100	7385720	8780	8780	8780	8780	0
35	20241016	194000	7385720	8780	8780	8780	8780	0
36	20241016	193900	7385720	8780	8780	8780	8780	0
37	20241016	193800	7385720	8780	8780	8780	8780	0
38	20241016	193700	7385720	8780	8780	8780	8780	0
39	20241016	193600	7385720	8780	8780	8780	8780	0
40	20241016	193500	7385720	8780	8780	8780	8780	0
41	20241016	193400	7385720	8780	8780	8780	8780	0
42	20241016	193300	7385720	8780	8780	8780	8780	0
43	20241016	193200	7385720	8780	8780	8780	8780	0
44	20241016	193100	7385720	8780	8780	8780	8780	0
45	20241016	193000	7385720	8780	8780	8780	8780	0
46	20241016	192900	7385720	8780	8780	8780	8780	0
47	20241016	192800	7385720	8780	8780	8780	8780	0
48	20241016	192700	7385720	8780	8780	8780	8780	0
49	20241016	192600	7385720	8780	8780	8780	8780	0
50	20241016	192500	7385720	8780	8780	8780	8780	0
51	20241016	192400	7385720	8780	8780	8780	8780	0
52	20241016	192300	7385720	8780	8780	8780	8780	0
53	20241016	192200	7385720	8780	8780	8780	8780	0
54	20241016	192100	7385720	8780	8780	8780	8780	0
55	20241016	192000	7385720	8780	8780	8780	8780	0
56	20241016	191900	7385720	8780	8780	8780	8780	0
57	20241016	191800	7385720	8780	8780	8780	8780	0
58	20241016	191700	7385720	8780	8780	8780	8780	0
59	20241016	191600	7385720	8780	8780	8780	8780	0
60	20241016	191500	7385720	8780	8780	8780	8780	0
61	20241016	191400	7385720	8780	8780	8780	8780	0
62	20241016	191300	7385720	8780	8780	8780	8780	212
63	20241016	191200	7385720	8780	8780	8780	8780	0
64	20241016	191100	7385720	8780	8780	8780	8780	0
65	20241016	191000	7385720	8780	8780	8780	8780	0
66	20241016	190900	7385720	8780	8780	8780	8780	0
67	20241016	190800	7385720	8780	8780	8780	8780	0
68	20241016	190700	7385720	8780	8780	8780	8780	0
69	20241016	190600	7385720	8780	8780	8780	8780	0
70	20241016	190500	7385720	8780	8780	8780	8780	0
71	20241016	190400	7385720	8780	8780	8780	8780	0
72	20241016	190300	7385720	8780	8780	8780	8780	0
73	20241016	190200	7385720	8780	8780	8780	8780	0
74	20241016	190100	7385720	8780	8780	8780	8780	0
75	20241016	190000	7385720	8780	8780	8780	8780	0
76	20241016	185900	7385720	8780	8780	8780	8780	0
77	20241016	185800	7385720	8780	8780	8780	8780	0
78	20241016	185700	7385720	8780	8780	8780	8780	0
79	20241016	185600	7385720	8780	8780	8780	8780	0
80	20241016	185500	7385720	8780	8780	8780	8780	0
81	20241016	185400	7385720	8780	8780	8780	8780	0
82	20241016	185300	7385720	8780	8780	8780	8780	0
83	20241016	185200	7385720	8780	8780	8780	8780	0
84	20241016	185100	7385720	8780	8780	8780	8780	0
85	20241016	185000	7385720	8780	8780	8780	8780	0
86	20241016	184900	7385720	8780	8780	8780	8780	0
87	20241016	184800	7385720	8780	8780	8780	8780	0
88	20241016	184700	7385720	8780	8780	8780	8780	0
89	20241016	184600	7385720	8780	8780	8780	8780	0
90	20241016	184500	7385720	8780	8780	8780	8780	0
91	20241016	184400	7385720	8780	8780	8780	8780	0
92	20241016	184300	7385720	8780	8780	8780	8780	212
93	20241016	184200	7385720	8780	8780	8780	8780	0
94	20241016	184100	7385720	8780	8780	8780	8780	0
95	20241016	184000	7385720	8780	8780	8780	8780	0
96	20241016	183900	7385720	8780	8780	8780	8780	0
97	20241016	183800	7385720	8780	8780	8780	8780	0
98	20241016	183700	7385720	8780	8780	8780	8780	0
99	20241016	183600	7385720	8780	8780	8780	8780	0
100	20241016	183500	7385720	8780	8780	8780	8780	0
101	20241016	183400	7385720	8780	8780	8780	8780	0
102	20241016	183300	7385720	8780	8780	8780	8780	0
103	20241016	183200	7385720	8780	8780	8780	8780	0
104	20241016	183100	7385720	8780	8780	8780	8780	0
105	20241016	183000	7385720	8780	8780	8780	8780	0
106	20241016	182900	7385720	8780	8780	8780	8780	0
107	20241016	182800	7385720	8780	8780	8780	8780	0
108	20241016	182700	7385720	8780	8780	8780	8780	0
109	20241016	182600	7385720	8780	8780	8780	8780	0
110	20241016	182500	7385720	8780	8780	8780	8780	0
111	20241016	182400	7385720	8780	8780	8780	8780	0
112	20241016	182300	7385720	8780	8780	8780	8780	0
113	20241016	182200	7385720	8780	8780	8780	8780	0
114	20241016	182100	7385720	8780	8780	8780	8780	0
115	20241016	182000	7385720	8780	8780	8780	8780	0
116	20241016	181900	7385720	8780	8780	8780	8780	0
117	20241016	181800	7385720	8780	8780	8780	8780	0
118	20241016	181700	7385720	8780	8780	8780	8780	0
119	20241016	181600	7385720	8780	8780	8780	8780	0
120	20241016	181500	7385720	8780	8780	8780	8780	0
121	20241016	181400	7385720	8780	8780	8780	8780	0
122	20241016	181300	7385720	8780	8780	8780	8780	212
123	20241016	181200	7385720	8780	8780	8780	8780	0
124	20241016	181100	7385720	8780	8780	8780	8780	0
125	20241016	181000	7385720	8780	8780	8780	8780	0
126	20241016	180900	7385720	8780	8780	8780	8780	0
127	20241016	180800	7385720	8780	8780	8780	8780	0
128	20241016	180700	7385720	8780	8780	8780	8780	0
129	20241016	180600	7385720	8780	8780	8780	8780	0
130	20241016	180500	7385720	8780	8780	8780	8780	0
131	20241016	180400	7385720	8780	8780	8780	8780	0
132	20241016	180300	7385720	8780	8780	8780	8780	0
133	20241016	180200	7385720	8780	8780	8780	8780	0
134	20241016	180100	7385720	8780	8780	8780	8780	0
135	20241016	180000	7385720	8780	8780	8780	8780	0
136	20241016	175900	7385720	8780	8780	8780	8780	0
137	20241016	175800	7385720	8780	8780	8780	8780	0
138	20241016	175700	7385720	8780	8780	8780	8780	0
139	20241016	175600	7385720	8780	8780	8780	8780	0
140	20241016	175500	7385720	8780	8780	8780	8780	0
141	20241016	175400	7385720	8780	8780	8780	8780	0
142	20241016	175300	7385720	8780	8780	8780	8780	0
143	20241016	175200	7385720	8780	8780	8780	8780	0
144	20241016	175100	7385720	8780	8780	8780	8780	0
145	20241016	175000	7385720	8780	8780	8780	8780	0
146	20241016	174900	7385720	8780	8780	8780	8780	0
147	20241016	174800	7385720	8780	8780	8780	8780	0
148	20241016	174700	7385720	8780	8780	8780	8780	0
149	20241016	174600	7385720	8780	8780	8780	8780	0
150	20241016	174500	7385720	8780	8780	8780	8780	0
151	20241016	174400	7385720	8780	8780	8780	8780	0
152	20241016	174300	7385720	8780	8780	8780	8780	212
153	20241016	174200	7385720	8780	8780	8780	8780	0
154	20241016	174100	7385720	8780	8780	8780	8780	0
155	20241016	174000	7385720	8780	8780	8780	8780	0
156	20241016	173900	7385720	8780	8780	8780	8780	0
157	20241016	173800	7385720	8780	8780	8780	8780	0
158	20241016	173700	7385720	8780	8780	8780	8780	0
159	20241016	173600	7385720	8780	8780	8780	8780	0
160	20241016	173500	7385720	8780	8780	8780	8780	0
161	20241016	173400	7385720	8780	8780	8780	8780	0
162	20241016	173300	7385720	8780	8780	8780	8780	0
163	20241016	173200	7385720	8780	8780	8780	8780	0
164	20241016	173100	7385720	8780	8780	8780	8780	0
165	20241016	173000	7385720	8780	8780	8780	8780	0
166	20241016	172900	7385720	8780	8780	8780	8780	0
167	20241016	172800	7385720	8780	8780	8780	8780	0
168	20241016	172700	7385720	8780	8780	8780	8780	0
169	20241016	172600	7385720	8780	8780	8780	8780	0
170	20241016	172500	7385720	8780	8780	8780	8780	0
171	20241016	172400	7385720	8780	8780	8780	8780	0
172	20241016	172300	7385720	8780	8780	8780	8780	0
173	20241016	172200	7385720	8780	8780	8780	8780	0
174	20241016	172100	7385720	8780	8780	8780	8780	0
175	20241016	172000	7385720	8780	8780	8780	8780	0
176	20241016	171900	7385720	8780	8780	8780	8780	0
177	20241016	171800	7385720	8780	8780	8780	8780	0
178	20241016	171700	7385720	8780	8780	8780	8780	0
179	20241016	171600	7385720	8780	8780	8780	8780	0
180	20241016	171500	7385720	8780	8780	8780	8780	0
181	20241016	171400	7385720	8780	8780	8780	8780	0
182	20241016	171300	7385720	8780	8780	8780	8780	212
183	20241016	171200	7385720	8780	8780	8780	8780	0
184	20241016	171100	7385720	8780	8780	8780	8780	0
185	20241016	171000	7385720	8780	8780	8780	8780	0
186	20241016	170900	7385720	8780	8780	8780	8780	0
187	20241016	170800	7385720	8780	8780	8780	8780	0
188	20241016	170700	7385720	8780	8780	8780	8780	0
189	20241016	170600	7385720	8780	8780	8780	8780	0
190	20241016	170500	7385720	8780	8780	8780	8780	0
191	20241016	170400	7385720	8780	8780	8780	8780	0
192	20241016	170300	7385720	8780	8780	8780	8780	0
193	20241016	170200	7385720	8780	8780	8780	8780	0
194	20241016	170100	7385720	8780	8780	8780	8780	0
195	20241016	170000	7385720	8780	8780	8780	8780	0
196	20241016	165900	7385720	8780	8780	8780	8780	0
197	20241016	165800	7385720	8780	8780	8780	8780	0
198	20241016	165700	7385720	8780	8780	8780	8780	0
199	20241016	165600	7385720	8780	8780	8780	8780	0
200	20241016	165500	7385720	8780	8780	8780	8780	0
201	20241016	165400	7385720	8780	8780	8780	8780	0
202	20241016	165300	7385720	8780	8780	8780	8780	0
203	20241016	165200	7385720	8780	8780	8780	8780	0
204	20241016	165100	7385720	8780	8780	8780	8780	0
205	20241016	165000	7385720	8780	8780	8780	8780	0
206	20241016	164900	7385720	8780	8780	8780	8780	0
207	20241016	164800	7385720	8780	8780	8780	8780	0
208	20241016	164700	7385720	8780	8780	8780	8780	0
209	20241016	164600	7385720	8780	8780	8780	8780	0
210	20241016	164500	7385720	8780	8780	8780	8780	0
211	20241016	164400	7385720	8780	8780	8780	8780	0
212	20241016	164300	7385720	8780	8780	8780	8780	212
213	20241016	164200	7385720	8780	8780	8780	8780	0
214	20241016	164100	7385720	8780	8780	8780	8780	0
215	20241016	164000	7385720	8780	8780	8780	8780	0
216	20241016	163900	7385720	8780	8780	8780	8780	0
217	20241016	163800	7385720	8780	8780	8780	8780	0
218	20241016	163700	7385720	8780	8780	8780	8780	0
219	20241016	163600	7385720	8780	8780	8780	8780	0
220	20241016	163500	7385720	8780	8780	8780	8780	0
221	20241016	163400	7385720	8780	8780	8780	8780	0
222	20241016	163300	7385720	8780	8780	8780	8780	0
223	20241016	163200	7385720	8780	8780	8780	8780	0
224	20241016	163100	7385720	8780	8780	8780	8780	0
225	20241016	163000	7385720	8780	8780	8780	8780	0
226	20241016	162900	7385720	8780	8780	8780	8780	0
227	20241016	162800	7385720	8780	8780	8780	8780	0
228	20241016	162700	7385720	8780	8780	8780	8780	0
229	20241016	162600	7385720	8780	8780	8780	8780	0
230	20241016	162500	7385720	8780	8780	8780	8780	0
231	20241016	162400	7385720	8780	8780	8780	8780	0
232	20241016	162300	7385720	8780	8780	8780	8780	0
233	20241016	162200	7385720	8780	8780	8780	8780	0
234	20241016	162100	7385720	8780	8780	8780	8780	0
235	20241016	162000	7385720	8780	8780	8780	8780	0
236	20241016	161900	7385720	8780	8780	8780	8780	0
237	20241016	161800	7385720	8780	8780	8780	8780	0
238	20241016	161700	7385720	8780	8780	8780	8780	0
239	20241016	161600	7385720	8780	8780	8780	8780	0
240	20241016	161500	7385720	8780	8780	8780	8780	0
241	20241016	161400	7385720	8780	8780	8780	8780	0
242	20241016	161300	7385720	8780	8780	8780	8780	212
243	20241016	161200	7385720	8780	8780	8780	8780	0
244	20241016	161100	7385720	8780	8780	8780	8780	0
245	20241016	161000	7385720	8780	8780	8780	8780	0
246	20241016	160900	7385720	8780	8780	8780	8780	0
247	20241016	160800	7385720	8780	8780	8780	8780	0
248	20241016	160700	7385720	8780	8780	8780	8780	0
249	20241016	160600	7385720	8780	8780	8780	8780	0
250	20241016	160500	7385720	8780	8780	8780	8780	0
251	20241016	160400	7385720	8780	8780	8780	8780	0
252	20241016	160300	7385720	8780	8780	8780	8780	0
253	20241016	160200	7385720	8780	8780	8780	8780	0
254	20241016	160100	7385720	8780	8780	8780	8780	0
255	20241016	160000	7385720	8780	8780	8780	8780	0
256	20241016	155900	7385720	8780	8780	8780	8780	0
257	20241016	155800	7385720	8780	8780	8780	8780	0
258	20241016	155700	7385720	8780	8780	8780	8780	0
259	20241016	155600	7385720	8780	8780	8780	8780	0
260	20241016	155500	7385720	8780	8780	8780	8780	0
261	20241016	155400	7385720	8780	8780	8780	8780	0
262	20241016	155300	7385720	8780	8780	8780	8780	0
263	20241016	155200	7385720	8780	8780	8780	8780	0
264	20241016	155100	7385720	8780	8780	8780	8780	0
265	20241016	155000	7385720	8780	8780	8780	8780	0
266	20241016	154900	7385720	8780	8780	8780	8780	0
267	20241016	154800	7385720	8780	8780	8780	8780	0
268	20241016	154700	7385720	8780	8780	8780	8780	0
269	20241016	154600	7385720	8780	8780	8780	8780	0
270	20241016	154500	7385720	8780	8780	8780	8780	0
271	20241016	154400	7385720	8780	8780	8780	8780	0
272	20241016	154300	7385720	8780	8780	8780	8780	212
273	20241016	154200	7385720	8780	8780	8780	8780	0
274	20241016	154100	7385720	8780	8780	8780	8780	0
275	20241016	154000	7385720	8780	8780	8780	8780	0
276	20241016	153900	7385720	8780	8780	8780	8780	0
277	20241016	153800	7385720	8780	8780	8780	8780	0
278	20241016	153700	7385720	8780	8780	8780	8780	0
279	20241016	153600	7385720	8780	8780	8780	8780	0
280	20241016	153500	7385720	8780	8780	8780	8780	0
281	20241016	153400	7385720	8780	8780	8780	8780	0
282	20241016	153300	7385720	8780	8780	8780	8780	0
283	20241016	153200	7385720	8780	8780	8780	8780	0
284	20241016	153100	7385720	8780	8780	8780	8780	0
285	20241016	153000	7385720	8780	8780	8780	8780	212
286	20241016	152900	5524360	8850	8850	8850	8850	0
287	20241016	152800	5524360	8850	8850	8850	8850	0
288	20241016	152700	5524360	8850	8850	8850	8850	0
289	20241016	152600	5524360	8850	8850	8850	8850	0
290	20241016	152500	5524360	8850	8850	8850	8850	0
291	20241016	152400	5524360	8850	8850	8850	8850	0
292	20241016	152300	5524360	8850	8850	8850	8850	0
293	20241016	152200	5524360	8850	8850	8850	8850	0
294	20241016	152100	5524360	8850	8850	8850	8850	0
295	20241016	152000	5524360	8850	8850	8850	8850	0
296	20241016	151900	5524360	8850	8850	8850	8850	0
297	20241016	151800	5524360	8850	8850	8850	8850	0
298	20241016	151700	5524360	8850	8850	8850	8850	0
299	20241016	151600	5524360	8850	8850	8850	8850	0
300	20241016	151500	5524360	8850	8850	8850	8850	0
301	20241016	151400	5524360	8850	8850	8850	8850	0
302	20241016	151300	5524360	8850	8850	8850	8850	0
303	20241016	151200	5524360	8850	8850	8850	8850	0
304	20241016	151100	5524360	8850	8850	8850	8850	0
305	20241016	151000	5524360	8850	8850	8850	8850	0
306	20241016	150900	5524360	8850	8850	8850	8850	0
307	20241016	150800	5524360	8850	8850	8850	8850	0
308	20241016	150700	5524360	8850	8850	8850	8850	0
309	20241016	150600	5524360	8850	8850	8850	8850	0
310	20241016	150500	5524360	8850	8850	8850	8850	0
311	20241016	150400	5524360	8850	8850	8850	8850	0
312	20241016	150300	5524360	8850	8850	8850	8850	0
313	20241016	150200	5524360	8850	8850	8850	8850	0
314	20241016	150100	5524360	8850	8850	8850	8850	0
315	20241016	150000	5524360	8850	8850	8850	8850	0
316	20241016	145900	5524360	8850	8850	8850	8850	0
317	20241016	145800	5524360	8850	8850	8850	8850	0
318	20241016	145700	5524360	8850	8850	8850	8850	0
319	20241016	145600	5524360	8850	8850	8850	8850	0
320	20241016	145500	5524360	8850	8850	8850	8850	0
321	20241016	145400	5524360	8850	8850	8850	8850	0
322	20241016	145300	5524360	8850	8850	8850	8850	0
323	20241016	145200	5524360	8850	8850	8850	8850	1
324	20241016	145100	5515510	8850	8850	8850	8850	0
325	20241016	145000	5515510	8850	8850	8850	8850	0
326	20241016	144900	5515510	8850	8850	8850	8850	0
327	20241016	144800	5515510	8850	8850	8850	8850	0
328	20241016	144700	5515510	8850	8850	8850	8850	0
329	20241016	144600	5515510	8850	8850	8850	8850	0
330	20241016	144500	5515510	8850	8850	8850	8850	0
331	20241016	144400	5515510	8850	8850	8850	8850	0
332	20241016	144300	5515510	8850	8850	8850	8850	0
333	20241016	144200	5515510	8850	8850	8850	8850	0
334	20241016	144100	5515510	8850	8850	8850	8850	0
335	20241016	144000	5515510	8850	8850	8850	8850	0
336	20241016	143900	5515510	8850	8850	8850	8850	0
337	20241016	143800	5515510	8850	8850	8850	8850	0
338	20241016	143700	5515510	8850	8850	8850	8850	0
339	20241016	143600	5515510	8850	8850	8850	8850	0
340	20241016	143500	5515510	8850	8800	8850	8800	2
341	20241016	143400	5497860	8800	8800	8800	8800	0
342	20241016	143300	5497860	8800	8800	8800	8800	0
343	20241016	143200	5497860	8800	8800	8800	8800	0
344	20241016	143100	5497860	8800	8800	8800	8800	0
345	20241016	143000	5497860	8800	8800	8800	8800	0
346	20241016	142900	5497860	8800	8800	8800	8800	0
347	20241016	142800	5497860	8800	8800	8800	8800	0
348	20241016	142700	5497860	8800	8800	8800	8800	0
349	20241016	142600	5497860	8800	8800	8800	8800	0
350	20241016	142500	5497860	8800	8800	8800	8800	0
351	20241016	142400	5497860	8800	8800	8800	8800	0
352	20241016	142300	5497860	8800	8800	8800	8800	0
353	20241016	142200	5497860	8800	8800	8800	8800	0
354	20241016	142100	5497860	8800	8890	8890	8800	500
355	20241016	142000	1093240	8890	8890	8890	8890	0
356	20241016	141900	1093240	8890	8890	8890	8890	0
357	20241016	141800	1093240	8890	8890	8890	8890	0
358	20241016	141700	1093240	8890	8890	8890	8890	0
359	20241016	141600	1093240	8890	8890	8890	8890	0
360	20241016	141500	1093240	8890	8890	8890	8890	0
361	20241016	141400	1093240	8890	8890	8890	8890	0
362	20241016	141300	1093240	8890	8890	8890	8890	0
363	20241016	141200	1093240	8890	8890	8890	8890	0
364	20241016	141100	1093240	8890	8890	8890	8890	0
365	20241016	141000	1093240	8890	8890	8890	8890	0
366	20241016	140900	1093240	8890	8890	8890	8890	0
367	20241016	140800	1093240	8890	8890	8890	8890	0
368	20241016	140700	1093240	8890	8890	8890	8890	0
369	20241016	140600	1093240	8890	8890	8890	8890	0
370	20241016	140500	1093240	8890	8890	8890	8890	0
371	20241016	140400	1093240	8890	8890	8890	8890	0
372	20241016	140300	1093240	8890	8890	8890	8890	0
373	20241016	140200	1093240	8890	8890	8890	8890	0
374	20241016	140100	1093240	8890	8890	8890	8890	0
375	20241016	140000	1093240	8890	8890	8890	8890	0
376	20241016	135900	1093240	8890	8890	8890	8890	0
377	20241016	135800	1093240	8890	8890	8890	8890	0
378	20241016	135700	1093240	8890	8890	8890	8890	0
379	20241016	135600	1093240	8890	8890	8890	8890	0
380	20241016	135500	1093240	8890	8890	8890	8890	0
381	20241016	135400	1093240	8890	8890	8890	8890	0
382	20241016	135300	1093240	8890	8890	8890	8890	0
383	20241016	135200	1093240	8890	8890	8890	8890	0
384	20241016	135100	1093240	8890	8890	8890	8890	0
385	20241016	135000	1093240	8890	8890	8890	8890	0
386	20241016	134900	1093240	8890	8890	8890	8890	0
387	20241016	134800	1093240	8890	8890	8890	8890	0
388	20241016	134700	1093240	8890	8890	8890	8890	0
389	20241016	134600	1093240	8890	8890	8890	8890	0
390	20241016	134500	1093240	8890	8890	8890	8890	0
391	20241016	134400	1093240	8890	8890	8890	8890	0
392	20241016	134300	1093240	8890	8890	8890	8890	0
393	20241016	134200	1093240	8890	8890	8890	8890	0
394	20241016	134100	1093240	8890	8890	8890	8890	0
395	20241016	134000	1093240	8890	8890	8890	8890	0
396	20241016	133900	1093240	8890	8890	8890	8890	0
397	20241016	133800	1093240	8890	8890	8890	8890	0
398	20241016	133700	1093240	8890	8890	8890	8890	0
399	20241016	133600	1093240	8890	8890	8890	8890	0
400	20241016	133500	1093240	8890	8890	8890	8890	0
401	20241016	133400	1093240	8890	8890	8890	8890	0
402	20241016	133300	1093240	8890	8890	8890	8890	0
403	20241016	133200	1093240	8890	8890	8890	8890	0
404	20241016	133100	1093240	8890	8890	8890	8890	0
405	20241016	133000	1093240	8890	8890	8890	8890	0
406	20241016	132900	1093240	8890	8890	8890	8890	0
407	20241016	132800	1093240	8890	8890	8890	8890	0
408	20241016	132700	1093240	8890	8890	8890	8890	0
409	20241016	132600	1093240	8890	8890	8890	8890	0
410	20241016	132500	1093240	8890	8890	8890	8890	0
411	20241016	132400	1093240	8890	8890	8890	8890	0
412	20241016	132300	1093240	8890	8890	8890	8890	0
413	20241016	132200	1093240	8890	8890	8890	8890	0
414	20241016	132100	1093240	8890	8890	8890	8890	0
415	20241016	132000	1093240	8890	8890	8890	8890	0
416	20241016	131900	1093240	8890	8890	8890	8890	0
417	20241016	131800	1093240	8890	8890	8890	8890	0
418	20241016	131700	1093240	8890	8890	8890	8890	0
419	20241016	131600	1093240	8890	8890	8890	8890	0
420	20241016	131500	1093240	8890	8890	8890	8890	0
421	20241016	131400	1093240	8890	8890	8890	8890	0
422	20241016	131300	1093240	8890	8890	8890	8890	0
423	20241016	131200	1093240	8890	8890	8890	8890	0
424	20241016	131100	1093240	8890	8890	8890	8890	100
425	20241016	131000	204240	8890	8890	8890	8890	0
426	20241016	130900	204240	8890	8890	8890	8890	0
427	20241016	130800	204240	8890	8890	8890	8890	0
428	20241016	130700	204240	8890	8890	8890	8890	1
429	20241016	130600	195350	8920	8920	8920	8920	0
430	20241016	130500	195350	8920	8920	8920	8920	0
431	20241016	130400	195350	8920	8920	8920	8920	0
432	20241016	130300	195350	8920	8920	8920	8920	0
433	20241016	130200	195350	8920	8920	8920	8920	0
434	20241016	130100	195350	8920	8920	8920	8920	0
435	20241016	130000	195350	8920	8920	8920	8920	0
436	20241016	125900	195350	8920	8920	8920	8920	0
437	20241016	125800	195350	8920	8920	8920	8920	0
438	20241016	125700	195350	8920	8920	8920	8920	0
439	20241016	125600	195350	8920	8920	8920	8920	0
440	20241016	125500	195350	8920	8920	8920	8920	0
441	20241016	125400	195350	8920	8920	8920	8920	0
442	20241016	125300	195350	8920	8920	8920	8920	0
443	20241016	125200	195350	8920	8920	8920	8920	0
444	20241016	125100	195350	8920	8920	8920	8920	0
445	20241016	125000	195350	8920	8920	8920	8920	0
446	20241016	124900	195350	8920	8920	8920	8920	0
447	20241016	124800	195350	8920	8920	8920	8920	0
448	20241016	124700	195350	8920	8920	8920	8920	0
449	20241016	124600	195350	8920	8920	8920	8920	0
450	20241016	124500	195350	8920	8920	8920	8920	0
451	20241016	124400	195350	8920	8920	8920	8920	0
452	20241016	124300	195350	8920	8920	8920	8920	0
453	20241016	124200	195350	8920	8920	8920	8920	0
454	20241016	124100	195350	8920	8920	8920	8920	0
455	20241016	124000	195350	8920	8920	8920	8920	0
456	20241016	123900	195350	8920	8920	8920	8920	0
457	20241016	123800	195350	8920	8920	8920	8920	0
458	20241016	123700	195350	8920	8920	8920	8920	0
459	20241016	123600	195350	8920	8920	8920	8920	0
460	20241016	123500	195350	8920	8920	8920	8920	0
461	20241016	123400	195350	8920	8920	8920	8920	0
462	20241016	123300	195350	8920	8920	8920	8920	0
463	20241016	123200	195350	8920	8920	8920	8920	0
464	20241016	123100	195350	8920	8920	8920	8920	0
465	20241016	123000	195350	8920	8920	8920	8920	0
466	20241016	122900	195350	8920	8920	8920	8920	0
467	20241016	122800	195350	8920	8920	8920	8920	0
468	20241016	122700	195350	8920	8920	8920	8920	0
469	20241016	122600	195350	8920	8920	8920	8920	0
470	20241016	122500	195350	8920	8920	8920	8920	0
471	20241016	122400	195350	8920	8920	8920	8920	0
472	20241016	122300	195350	8920	8920	8920	8920	0
473	20241016	122200	195350	8920	8920	8920	8920	0
474	20241016	122100	195350	8920	8920	8920	8920	0
475	20241016	122000	195350	8920	8920	8920	8920	0
476	20241016	121900	195350	8920	8920	8920	8920	0
477	20241016	121800	195350	8920	8920	8920	8920	0
478	20241016	121700	195350	8920	8920	8920	8920	0
479	20241016	121600	195350	8920	8920	8920	8920	0
480	20241016	121500	195350	8920	8920	8920	8920	0
481	20241016	121400	195350	8920	8920	8920	8920	0
482	20241016	121300	195350	8920	8920	8920	8920	0
483	20241016	121200	195350	8920	8920	8920	8920	0
484	20241016	121100	195350	8920	8920	8920	8920	0
485	20241016	121000	195350	8920	8920	8920	8920	0
486	20241016	120900	195350	8920	8920	8920	8920	0
487	20241016	120800	195350	8920	8920	8920	8920	0
488	20241016	120700	195350	8920	8920	8920	8920	0
489	20241016	120600	195350	8920	8920	8920	8920	0
490	20241016	120500	195350	8920	8920	8920	8920	0
491	20241016	120400	195350	8920	8920	8920	8920	0
492	20241016	120300	195350	8920	8920	8920	8920	0
493	20241016	120200	195350	8920	8920	8920	8920	0
494	20241016	120100	195350	8920	8920	8920	8920	0
495	20241016	120000	195350	8920	8920	8920	8920	0
496	20241016	115900	195350	8920	8920	8920	8920	0
497	20241016	115800	195350	8920	8920	8920	8920	0
498	20241016	115700	195350	8920	8920	8920	8920	0
499	20241016	115600	195350	8920	8920	8920	8920	0
500	20241016	115500	195350	8920	8920	8920	8920	0
501	20241016	115400	195350	8920	8920	8920	8920	0
502	20241016	115300	195350	8920	8920	8920	8920	0
503	20241016	115200	195350	8920	8920	8920	8920	0
504	20241016	115100	195350	8920	8920	8920	8920	0
505	20241016	115000	195350	8920	8920	8920	8920	0
506	20241016	114900	195350	8920	8920	8920	8920	0
507	20241016	114800	195350	8920	8920	8920	8920	0
508	20241016	114700	195350	8920	8920	8920	8920	0
509	20241016	114600	195350	8920	8920	8920	8920	0
510	20241016	114500	195350	8920	8920	8920	8920	0
511	20241016	114400	195350	8920	8920	8920	8920	0
512	20241016	114300	195350	8920	8920	8920	8920	0
513	20241016	114200	195350	8920	8920	8920	8920	0
514	20241016	114100	195350	8920	8920	8920	8920	0
515	20241016	114000	195350	8920	8920	8920	8920	0
516	20241016	113900	195350	8920	8920	8920	8920	0
517	20241016	113800	195350	8920	8920	8920	8920	0
518	20241016	113700	195350	8920	8920	8920	8920	0
519	20241016	113600	195350	8920	8920	8920	8920	0
520	20241016	113500	195350	8920	8920	8920	8920	0
521	20241016	113400	195350	8920	8920	8920	8920	0
522	20241016	113300	195350	8920	8920	8920	8920	0
523	20241016	113200	195350	8920	8920	8920	8920	0
524	20241016	113100	195350	8920	8920	8920	8920	0
525	20241016	113000	195350	8920	8920	8920	8920	0
526	20241016	112900	195350	8920	8920	8920	8920	0
527	20241016	112800	195350	8920	8920	8920	8920	0
528	20241016	112700	195350	8920	8920	8920	8920	0
529	20241016	112600	195350	8920	8920	8920	8920	0
530	20241016	112500	195350	8920	8920	8920	8920	0
531	20241016	112400	195350	8920	8920	8920	8920	3
532	20241016	112300	168590	8850	8870	8870	8850	6
533	20241016	112200	115430	8880	8880	8880	8880	0
534	20241016	112100	115430	8880	8880	8880	8880	0
535	20241016	112000	115430	8880	8880	8880	8880	0
536	20241016	111900	115430	8880	8880	8880	8880	0
537	20241016	111800	115430	8880	8880	8880	8880	0
538	20241016	111700	115430	8880	8880	8880	8880	0
539	20241016	111600	115430	8880	8880	8880	8880	0
540	20241016	111500	115430	8880	8880	8880	8880	0
541	20241016	111400	115430	8880	8880	8880	8880	0
542	20241016	111300	115430	8880	8880	8880	8880	0
543	20241016	111200	115430	8880	8880	8880	8880	0
544	20241016	111100	115430	8880	8880	8880	8880	0
545	20241016	111000	115430	8880	8880	8880	8880	0
546	20241016	110900	115430	8880	8880	8880	8880	0
547	20241016	110800	115430	8880	8880	8880	8880	0
548	20241016	110700	115430	8880	8880	8880	8880	0
549	20241016	110600	115430	8880	8880	8880	8880	0
550	20241016	110500	115430	8880	8880	8880	8880	0
551	20241016	110400	115430	8880	8880	8880	8880	0
552	20241016	110300	115430	8880	8880	8880	8880	0
553	20241016	110200	115430	8880	8880	8880	8880	0
554	20241016	110100	115430	8880	8880	8880	8880	0
555	20241016	110000	115430	8880	8880	8880	8880	0
556	20241016	105900	115430	8880	8880	8880	8880	0
557	20241016	105800	115430	8880	8880	8880	8880	0
558	20241016	105700	115430	8880	8880	8880	8880	0
559	20241016	105600	115430	8880	8880	8880	8880	0
560	20241016	105500	115430	8880	8880	8880	8880	0
561	20241016	105400	115430	8880	8880	8880	8880	0
562	20241016	105300	115430	8880	8880	8880	8880	0
563	20241016	105200	115430	8880	8880	8880	8880	0
564	20241016	105100	115430	8880	8880	8880	8880	0
565	20241016	105000	115430	8880	8880	8880	8880	0
566	20241016	104900	115430	8880	8880	8880	8880	0
567	20241016	104800	115430	8880	8880	8880	8880	0
568	20241016	104700	115430	8880	8880	8880	8880	0
569	20241016	104600	115430	8880	8880	8880	8880	0
570	20241016	104500	115430	8880	8880	8880	8880	0
571	20241016	104400	115430	8880	8880	8880	8880	0
572	20241016	104300	115430	8880	8880	8880	8880	0
573	20241016	104200	115430	8880	8880	8880	8880	0
574	20241016	104100	115430	8880	8880	8880	8880	0
575	20241016	104000	115430	8880	8880	8880	8880	0
576	20241016	103900	115430	8880	8880	8880	8880	0
577	20241016	103800	115430	8880	8880	8880	8880	0
578	20241016	103700	115430	8880	8880	8880	8880	0
579	20241016	103600	115430	8880	8880	8880	8880	0
580	20241016	103500	115430	8880	8880	8880	8880	0
581	20241016	103400	115430	8880	8880	8880	8880	0
582	20241016	103300	115430	8880	8880	8880	8880	0
583	20241016	103200	115430	8880	8880	8880	8880	0
584	20241016	103100	115430	8880	8880	8880	8880	0
585	20241016	103000	115430	8880	8880	8880	8880	0
586	20241016	102900	115430	8880	8880	8880	8880	0
587	20241016	102800	115430	8880	8880	8880	8880	11
588	20241016	102700	17750	8880	8880	8880	8880	0
589	20241016	102600	17750	8880	8880	8880	8880	0
590	20241016	102500	17750	8880	8880	8880	8880	0
591	20241016	102400	17750	8880	8880	8880	8880	0
592	20241016	102300	17750	8880	8880	8880	8880	0
593	20241016	102200	17750	8880	8880	8880	8880	0
594	20241016	102100	17750	8880	8880	8880	8880	0
595	20241016	102000	17750	8880	8880	8880	8880	0
596	20241016	101900	17750	8880	8880	8880	8880	0
597	20241016	101800	17750	8880	8880	8880	8880	0
598	20241016	101700	17750	8880	8880	8880	8880	0
599	20241016	101600	17750	8880	8880	8880	8880	0
600	20241016	101500	17750	8880	8880	8880	8880	0
601	20241016	101400	17750	8880	8880	8880	8880	0
602	20241016	101300	17750	8880	8880	8880	8880	0
603	20241016	101200	17750	8880	8880	8880	8880	0
604	20241016	101100	17750	8880	8880	8880	8880	0
605	20241016	101000	17750	8880	8880	8880	8880	0
606	20241016	100900	17750	8880	8880	8880	8880	0
607	20241016	100800	17750	8880	8880	8880	8880	0
608	20241016	100700	17750	8880	8880	8880	8880	0
609	20241016	100600	17750	8880	8880	8880	8880	0
610	20241016	100500	17750	8880	8880	8880	8880	0
611	20241016	100400	17750	8880	8880	8880	8880	0
612	20241016	100300	17750	8880	8880	8880	8880	0
613	20241016	100200	17750	8880	8880	8880	8880	0
614	20241016	100100	17750	8880	8880	8880	8880	0
615	20241016	100000	17750	8880	8880	8880	8880	0
616	20241016	095900	17750	8880	8880	8880	8880	0
617	20241016	095800	17750	8880	8880	8880	8880	0
618	20241016	095700	17750	8880	8880	8880	8880	0
619	20241016	095600	17750	8880	8880	8880	8880	0
620	20241016	095500	17750	8880	8880	8880	8880	0
621	20241016	095400	17750	8880	8880	8880	8880	0
622	20241016	095300	17750	8880	8880	8880	8880	0
623	20241016	095200	17750	8880	8880	8880	8880	0
624	20241016	095100	17750	8880	8880	8880	8880	0
625	20241016	095000	17750	8880	8880	8880	8880	0
626	20241016	094900	17750	8880	8880	8880	8880	0
627	20241016	094800	17750	8880	8880	8880	8880	0
628	20241016	094700	17750	8880	8880	8880	8880	0
629	20241016	094600	17750	8880	8880	8880	8880	0
630	20241016	094500	17750	8880	8880	8880	8880	0
631	20241016	094400	17750	8880	8880	8880	8880	0
632	20241016	094300	17750	8880	8880	8880	8880	0
633	20241016	094200	17750	8880	8880	8880	8880	0
634	20241016	094100	17750	8880	8880	8880	8880	0
635	20241016	094000	17750	8880	8880	8880	8880	0
636	20241016	093900	17750	8880	8880	8880	8880	0
637	20241016	093800	17750	8880	8880	8880	8880	0
638	20241016	093700	17750	8880	8880	8880	8880	0
639	20241016	093600	17750	8880	8880	8880	8880	0
640	20241016	093500	17750	8880	8880	8880	8880	0
641	20241016	093400	17750	8880	8880	8880	8880	0
642	20241016	093300	17750	8880	8880	8880	8880	1
643	20241016	093200	8870	8870	8870	8870	8870	0
644	20241016	093100	8870	8870	8870	8870	8870	0
645	20241016	093000	8870	8870	8870	8870	8870	0
646	20241016	092900	8870	8870	8870	8870	8870	0
647	20241016	092800	8870	8870	8870	8870	8870	0
648	20241016	092700	8870	8870	8870	8870	8870	1
649	20241016	092600	0	8880	8880	8880	8880	0
650	20241016	092500	0	8880	8880	8880	8880	0
651	20241016	092400	0	8880	8880	8880	8880	0
652	20241016	092300	0	8880	8880	8880	8880	0
653	20241016	092200	0	8880	8880	8880	8880	0
654	20241016	092100	0	8880	8880	8880	8880	0
655	20241016	092000	0	8880	8880	8880	8880	0
656	20241016	091900	0	8880	8880	8880	8880	0
657	20241016	091800	0	8880	8880	8880	8880	0
658	20241016	091700	0	8880	8880	8880	8880	0
659	20241016	091600	0	8880	8880	8880	8880	0
660	20241016	091500	0	8880	8880	8880	8880	0
661	20241016	091400	0	8880	8880	8880	8880	0
662	20241016	091300	0	8880	8880	8880	8880	0
663	20241016	091200	0	8880	8880	8880	8880	0
664	20241016	091100	0	8880	8880	8880	8880	0
665	20241016	091000	0	8880	8880	8880	8880	0
666	20241016	090900	0	8880	8880	8880	8880	0
667	20241016	090800	0	8880	8880	8880	8880	0
668	20241016	090700	0	8880	8880	8880	8880	0
669	20241016	090600	0	8880	8880	8880	8880	0
670	20241016	090500	0	8880	8880	8880	8880	0
671	20241016	090400	0	8880	8880	8880	8880	0
672	20241016	090300	0	8880	8880	8880	8880	0
673	20241016	090200	0	8880	8880	8880	8880	0
674	20241016	090100	0	8880	8880	8880	8880	0
675	20241016	090000	0	8880	8880	8880	8880	0