KissMeData/041520/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192600	30279130	5600	5600	5600	5600	117
3	20241022	192500	30279130	5600	5600	5600	5600	0
4	20241022	192400	30279130	5600	5600	5600	5600	0
5	20241022	192300	30279130	5600	5600	5600	5600	0
6	20241022	192200	30279130	5600	5600	5600	5600	0
7	20241022	192100	30279130	5600	5600	5600	5600	0
8	20241022	192000	30279130	5600	5600	5600	5600	0
9	20241022	191900	30279130	5600	5600	5600	5600	0
10	20241022	191800	30279130	5600	5600	5600	5600	0
11	20241022	191700	30279130	5600	5600	5600	5600	0
12	20241022	191600	30279130	5600	5600	5600	5600	0
13	20241022	191500	30279130	5600	5600	5600	5600	0
14	20241022	191400	30279130	5600	5600	5600	5600	0
15	20241022	191300	30279130	5600	5600	5600	5600	0
16	20241022	191200	30279130	5600	5600	5600	5600	0
17	20241022	191100	30279130	5600	5600	5600	5600	0
18	20241022	191000	30279130	5600	5600	5600	5600	0
19	20241022	190900	30279130	5600	5600	5600	5600	0
20	20241022	190800	30279130	5600	5600	5600	5600	0
21	20241022	190700	30279130	5600	5600	5600	5600	0
22	20241022	190600	30279130	5600	5600	5600	5600	0
23	20241022	190500	30279130	5600	5600	5600	5600	0
24	20241022	190400	30279130	5600	5600	5600	5600	0
25	20241022	190300	30279130	5600	5600	5600	5600	0
26	20241022	190200	30279130	5600	5600	5600	5600	0
27	20241022	190100	30279130	5600	5600	5600	5600	0
28	20241022	190000	30279130	5600	5600	5600	5600	0
29	20241022	185900	30279130	5600	5600	5600	5600	0
30	20241022	185800	30279130	5600	5600	5600	5600	0
31	20241022	185700	30279130	5600	5600	5600	5600	0
32	20241022	185600	30279130	5600	5600	5600	5600	117
33	20241022	185500	30279130	5600	5600	5600	5600	0
34	20241022	185400	30279130	5600	5600	5600	5600	0
35	20241022	185300	30279130	5600	5600	5600	5600	0
36	20241022	185200	30279130	5600	5600	5600	5600	0
37	20241022	185100	30279130	5600	5600	5600	5600	0
38	20241022	185000	30279130	5600	5600	5600	5600	0
39	20241022	184900	30279130	5600	5600	5600	5600	0
40	20241022	184800	30279130	5600	5600	5600	5600	0
41	20241022	184700	30279130	5600	5600	5600	5600	0
42	20241022	184600	30279130	5600	5600	5600	5600	0
43	20241022	184500	30279130	5600	5600	5600	5600	0
44	20241022	184400	30279130	5600	5600	5600	5600	0
45	20241022	184300	30279130	5600	5600	5600	5600	0
46	20241022	184200	30279130	5600	5600	5600	5600	0
47	20241022	184100	30279130	5600	5600	5600	5600	0
48	20241022	184000	30279130	5600	5600	5600	5600	0
49	20241022	183900	30279130	5600	5600	5600	5600	0
50	20241022	183800	30279130	5600	5600	5600	5600	0
51	20241022	183700	30279130	5600	5600	5600	5600	0
52	20241022	183600	30279130	5600	5600	5600	5600	0
53	20241022	183500	30279130	5600	5600	5600	5600	0
54	20241022	183400	30279130	5600	5600	5600	5600	0
55	20241022	183300	30279130	5600	5600	5600	5600	0
56	20241022	183200	30279130	5600	5600	5600	5600	0
57	20241022	183100	30279130	5600	5600	5600	5600	0
58	20241022	183000	30279130	5600	5600	5600	5600	0
59	20241022	182900	30279130	5600	5600	5600	5600	0
60	20241022	182800	30279130	5600	5600	5600	5600	0
61	20241022	182700	30279130	5600	5600	5600	5600	0
62	20241022	182600	30279130	5600	5600	5600	5600	117
63	20241022	182500	30279130	5600	5600	5600	5600	0
64	20241022	182400	30279130	5600	5600	5600	5600	0
65	20241022	182300	30279130	5600	5600	5600	5600	0
66	20241022	182200	30279130	5600	5600	5600	5600	0
67	20241022	182100	30279130	5600	5600	5600	5600	0
68	20241022	182000	30279130	5600	5600	5600	5600	0
69	20241022	181900	30279130	5600	5600	5600	5600	0
70	20241022	181800	30279130	5600	5600	5600	5600	0
71	20241022	181700	30279130	5600	5600	5600	5600	0
72	20241022	181600	30279130	5600	5600	5600	5600	0
73	20241022	181500	30279130	5600	5600	5600	5600	0
74	20241022	181400	30279130	5600	5600	5600	5600	0
75	20241022	181300	30279130	5600	5600	5600	5600	0
76	20241022	181200	30279130	5600	5600	5600	5600	0
77	20241022	181100	30279130	5600	5600	5600	5600	0
78	20241022	181000	30279130	5600	5600	5600	5600	0
79	20241022	180900	30279130	5600	5600	5600	5600	0
80	20241022	180800	30279130	5600	5600	5600	5600	0
81	20241022	180700	30279130	5600	5600	5600	5600	0
82	20241022	180600	30279130	5600	5600	5600	5600	0
83	20241022	180500	30279130	5600	5600	5600	5600	0
84	20241022	180400	30279130	5600	5600	5600	5600	0
85	20241022	180300	30279130	5600	5600	5600	5600	0
86	20241022	180200	30279130	5600	5600	5600	5600	0
87	20241022	180100	30279130	5600	5600	5600	5600	0
88	20241022	180000	30279130	5600	5600	5600	5600	0
89	20241022	175900	30279130	5600	5600	5600	5600	0
90	20241022	175800	30279130	5600	5600	5600	5600	0
91	20241022	175700	30279130	5600	5600	5600	5600	0
92	20241022	175600	30279130	5600	5600	5600	5600	117
93	20241022	175500	30279130	5600	5600	5600	5600	0
94	20241022	175400	30279130	5600	5600	5600	5600	0
95	20241022	175300	30279130	5600	5600	5600	5600	0
96	20241022	175200	30279130	5600	5600	5600	5600	0
97	20241022	175100	30279130	5600	5600	5600	5600	0
98	20241022	175000	30279130	5600	5600	5600	5600	0
99	20241022	174900	30279130	5600	5600	5600	5600	0
100	20241022	174800	30279130	5600	5600	5600	5600	0
101	20241022	174700	30279130	5600	5600	5600	5600	0
102	20241022	174600	30279130	5600	5600	5600	5600	0
103	20241022	174500	30279130	5600	5600	5600	5600	0
104	20241022	174400	30279130	5600	5600	5600	5600	0
105	20241022	174300	30279130	5600	5600	5600	5600	0
106	20241022	174200	30279130	5600	5600	5600	5600	0
107	20241022	174100	30279130	5600	5600	5600	5600	0
108	20241022	174000	30279130	5600	5600	5600	5600	0
109	20241022	173900	30279130	5600	5600	5600	5600	0
110	20241022	173800	30279130	5600	5600	5600	5600	0
111	20241022	173700	30279130	5600	5600	5600	5600	0
112	20241022	173600	30279130	5600	5600	5600	5600	0
113	20241022	173500	30279130	5600	5600	5600	5600	0
114	20241022	173400	30279130	5600	5600	5600	5600	0
115	20241022	173300	30279130	5600	5600	5600	5600	0
116	20241022	173200	30279130	5600	5600	5600	5600	0
117	20241022	173100	30279130	5600	5600	5600	5600	0
118	20241022	173000	30279130	5600	5600	5600	5600	0
119	20241022	172900	30279130	5600	5600	5600	5600	0
120	20241022	172800	30279130	5600	5600	5600	5600	0
121	20241022	172700	30279130	5600	5600	5600	5600	0
122	20241022	172600	30279130	5600	5600	5600	5600	117
123	20241022	172500	30279130	5600	5600	5600	5600	0
124	20241022	172400	30279130	5600	5600	5600	5600	0
125	20241022	172300	30279130	5600	5600	5600	5600	0
126	20241022	172200	30279130	5600	5600	5600	5600	0
127	20241022	172100	30279130	5600	5600	5600	5600	0
128	20241022	172000	30279130	5600	5600	5600	5600	0
129	20241022	171900	30279130	5600	5600	5600	5600	0
130	20241022	171800	30279130	5600	5600	5600	5600	0
131	20241022	171700	30279130	5600	5600	5600	5600	0
132	20241022	171600	30279130	5600	5600	5600	5600	0
133	20241022	171500	30279130	5600	5600	5600	5600	0
134	20241022	171400	30279130	5600	5600	5600	5600	0
135	20241022	171300	30279130	5600	5600	5600	5600	0
136	20241022	171200	30279130	5600	5600	5600	5600	0
137	20241022	171100	30279130	5600	5600	5600	5600	0
138	20241022	171000	30279130	5600	5600	5600	5600	0
139	20241022	170900	30279130	5600	5600	5600	5600	0
140	20241022	170800	30279130	5600	5600	5600	5600	0
141	20241022	170700	30279130	5600	5600	5600	5600	0
142	20241022	170600	30279130	5600	5600	5600	5600	0
143	20241022	170500	30279130	5600	5600	5600	5600	0
144	20241022	170400	30279130	5600	5600	5600	5600	0
145	20241022	170300	30279130	5600	5600	5600	5600	0
146	20241022	170200	30279130	5600	5600	5600	5600	0
147	20241022	170100	30279130	5600	5600	5600	5600	0
148	20241022	170000	30279130	5600	5600	5600	5600	0
149	20241022	165900	30279130	5600	5600	5600	5600	0
150	20241022	165800	30279130	5600	5600	5600	5600	0
151	20241022	165700	30279130	5600	5600	5600	5600	0
152	20241022	165600	30279130	5600	5600	5600	5600	117
153	20241022	165500	30279130	5600	5600	5600	5600	0
154	20241022	165400	30279130	5600	5600	5600	5600	0
155	20241022	165300	30279130	5600	5600	5600	5600	0
156	20241022	165200	30279130	5600	5600	5600	5600	0
157	20241022	165100	30279130	5600	5600	5600	5600	0
158	20241022	165000	30279130	5600	5600	5600	5600	0
159	20241022	164900	30279130	5600	5600	5600	5600	0
160	20241022	164800	30279130	5600	5600	5600	5600	0
161	20241022	164700	30279130	5600	5600	5600	5600	0
162	20241022	164600	30279130	5600	5600	5600	5600	0
163	20241022	164500	30279130	5600	5600	5600	5600	0
164	20241022	164400	30279130	5600	5600	5600	5600	0
165	20241022	164300	30279130	5600	5600	5600	5600	0
166	20241022	164200	30279130	5600	5600	5600	5600	0
167	20241022	164100	30279130	5600	5600	5600	5600	0
168	20241022	164000	30279130	5600	5600	5600	5600	0
169	20241022	163900	30279130	5600	5600	5600	5600	0
170	20241022	163800	30279130	5600	5600	5600	5600	0
171	20241022	163700	30279130	5600	5600	5600	5600	0
172	20241022	163600	30279130	5600	5600	5600	5600	0
173	20241022	163500	30279130	5600	5600	5600	5600	0
174	20241022	163400	30279130	5600	5600	5600	5600	0
175	20241022	163300	30279130	5600	5600	5600	5600	0
176	20241022	163200	30279130	5600	5600	5600	5600	0
177	20241022	163100	30279130	5600	5600	5600	5600	0
178	20241022	163000	30279130	5600	5600	5600	5600	0
179	20241022	162900	30279130	5600	5600	5600	5600	0
180	20241022	162800	30279130	5600	5600	5600	5600	0
181	20241022	162700	30279130	5600	5600	5600	5600	0
182	20241022	162600	30279130	5600	5600	5600	5600	117
183	20241022	162500	30279130	5600	5600	5600	5600	0
184	20241022	162400	30279130	5600	5600	5600	5600	0
185	20241022	162300	30279130	5600	5600	5600	5600	0
186	20241022	162200	30279130	5600	5600	5600	5600	0
187	20241022	162100	30279130	5600	5600	5600	5600	0
188	20241022	162000	30279130	5600	5600	5600	5600	0
189	20241022	161900	30279130	5600	5600	5600	5600	0
190	20241022	161800	30279130	5600	5600	5600	5600	0
191	20241022	161700	30279130	5600	5600	5600	5600	0
192	20241022	161600	30279130	5600	5600	5600	5600	0
193	20241022	161500	30279130	5600	5600	5600	5600	0
194	20241022	161400	30279130	5600	5600	5600	5600	0
195	20241022	161300	30279130	5600	5600	5600	5600	0
196	20241022	161200	30279130	5600	5600	5600	5600	0
197	20241022	161100	30279130	5600	5600	5600	5600	0
198	20241022	161000	30279130	5600	5600	5600	5600	0
199	20241022	160900	30279130	5600	5600	5600	5600	0
200	20241022	160800	30279130	5600	5600	5600	5600	0
201	20241022	160700	30279130	5600	5600	5600	5600	0
202	20241022	160600	30279130	5600	5600	5600	5600	0
203	20241022	160500	30279130	5600	5600	5600	5600	0
204	20241022	160400	30279130	5600	5600	5600	5600	0
205	20241022	160300	30279130	5600	5600	5600	5600	0
206	20241022	160200	30279130	5600	5600	5600	5600	0
207	20241022	160100	30279130	5600	5600	5600	5600	0
208	20241022	160000	30279130	5600	5600	5600	5600	0
209	20241022	155900	30279130	5600	5600	5600	5600	0
210	20241022	155800	30279130	5600	5600	5600	5600	0
211	20241022	155700	30279130	5600	5600	5600	5600	0
212	20241022	155600	30279130	5600	5600	5600	5600	117
213	20241022	155500	30279130	5600	5600	5600	5600	0
214	20241022	155400	30279130	5600	5600	5600	5600	0
215	20241022	155300	30279130	5600	5600	5600	5600	0
216	20241022	155200	30279130	5600	5600	5600	5600	0
217	20241022	155100	30279130	5600	5600	5600	5600	0
218	20241022	155000	30279130	5600	5600	5600	5600	0
219	20241022	154900	30279130	5600	5600	5600	5600	0
220	20241022	154800	30279130	5600	5600	5600	5600	0
221	20241022	154700	30279130	5600	5600	5600	5600	0
222	20241022	154600	30279130	5600	5600	5600	5600	0
223	20241022	154500	30279130	5600	5600	5600	5600	0
224	20241022	154400	30279130	5600	5600	5600	5600	0
225	20241022	154300	30279130	5600	5600	5600	5600	0
226	20241022	154200	30279130	5600	5600	5600	5600	0
227	20241022	154100	30279130	5600	5600	5600	5600	0
228	20241022	154000	30279130	5600	5600	5600	5600	0
229	20241022	153900	30279130	5600	5600	5600	5600	0
230	20241022	153800	30279130	5600	5600	5600	5600	0
231	20241022	153700	30279130	5600	5600	5600	5600	0
232	20241022	153600	30279130	5600	5600	5600	5600	0
233	20241022	153500	30279130	5600	5600	5600	5600	0
234	20241022	153400	30279130	5600	5600	5600	5600	0
235	20241022	153300	30279130	5600	5600	5600	5600	0
236	20241022	153200	30279130	5600	5600	5600	5600	0
237	20241022	153100	30279130	5600	5600	5600	5600	0
238	20241022	153000	30279130	5600	5600	5600	5600	117
239	20241022	152900	29623930	5650	5650	5650	5650	0
240	20241022	152800	29623930	5650	5650	5650	5650	0
241	20241022	152700	29623930	5650	5650	5650	5650	0
242	20241022	152600	29623930	5650	5650	5650	5650	0
243	20241022	152500	29623930	5650	5650	5650	5650	0
244	20241022	152400	29623930	5650	5650	5650	5650	0
245	20241022	152300	29623930	5650	5650	5650	5650	0
246	20241022	152200	29623930	5650	5650	5650	5650	0
247	20241022	152100	29623930	5650	5650	5650	5650	0
248	20241022	152000	29623930	5650	5650	5650	5650	0
249	20241022	151900	29623930	5650	5650	5650	5650	0
250	20241022	151800	29623930	5650	5650	5650	5650	0
251	20241022	151700	29623930	5650	5650	5650	5650	0
252	20241022	151600	29623930	5650	5650	5650	5650	2
253	20241022	151500	29612630	5640	5640	5640	5640	700
254	20241022	151400	25664630	5640	5640	5640	5640	0
255	20241022	151300	25664630	5640	5640	5640	5640	0
256	20241022	151200	25664630	5640	5640	5640	5640	0
257	20241022	151100	25664630	5640	5640	5640	5640	0
258	20241022	151000	25664630	5640	5640	5640	5640	0
259	20241022	150900	25664630	5640	5640	5640	5640	0
260	20241022	150800	25664630	5640	5640	5640	5640	0
261	20241022	150700	25664630	5640	5640	5640	5640	0
262	20241022	150600	25664630	5640	5640	5640	5640	0
263	20241022	150500	25664630	5640	5640	5640	5640	0
264	20241022	150400	25664630	5640	5640	5640	5640	0
265	20241022	150300	25664630	5640	5640	5640	5640	0
266	20241022	150200	25664630	5640	5640	5640	5640	0
267	20241022	150100	25664630	5640	5640	5640	5640	0
268	20241022	150000	25664630	5640	5640	5640	5640	0
269	20241022	145900	25664630	5640	5640	5640	5640	0
270	20241022	145800	25664630	5640	5640	5640	5640	0
271	20241022	145700	25664630	5640	5640	5640	5640	0
272	20241022	145600	25664630	5640	5640	5640	5640	0
273	20241022	145500	25664630	5640	5640	5640	5640	0
274	20241022	145400	25664630	5640	5640	5640	5640	0
275	20241022	145300	25664630	5640	5640	5640	5640	0
276	20241022	145200	25664630	5640	5640	5640	5640	0
277	20241022	145100	25664630	5640	5640	5640	5640	0
278	20241022	145000	25664630	5640	5640	5640	5640	0
279	20241022	144900	25664630	5640	5640	5640	5640	0
280	20241022	144800	25664630	5640	5640	5640	5640	0
281	20241022	144700	25664630	5640	5640	5640	5640	0
282	20241022	144600	25664630	5640	5640	5640	5640	0
283	20241022	144500	25664630	5640	5640	5640	5640	0
284	20241022	144400	25664630	5640	5640	5640	5640	0
285	20241022	144300	25664630	5640	5600	5640	5600	838
286	20241022	144200	20969910	5600	5630	5630	5600	2376
287	20241022	144100	7638980	5670	5670	5670	5670	0
288	20241022	144000	7638980	5670	5670	5670	5670	0
289	20241022	143900	7638980	5670	5670	5670	5670	0
290	20241022	143800	7638980	5670	5670	5670	5670	0
291	20241022	143700	7638980	5670	5670	5670	5670	0
292	20241022	143600	7638980	5670	5670	5670	5670	0
293	20241022	143500	7638980	5670	5670	5670	5670	0
294	20241022	143400	7638980	5670	5670	5670	5670	2
295	20241022	143300	7627640	5670	5670	5670	5670	0
296	20241022	143200	7627640	5670	5670	5670	5670	0
297	20241022	143100	7627640	5670	5670	5670	5670	0
298	20241022	143000	7627640	5670	5670	5670	5670	0
299	20241022	142900	7627640	5670	5670	5670	5670	0
300	20241022	142800	7627640	5670	5670	5670	5670	0
301	20241022	142700	7627640	5670	5670	5670	5670	0
302	20241022	142600	7627640	5670	5670	5670	5670	0
303	20241022	142500	7627640	5670	5670	5670	5670	0
304	20241022	142400	7627640	5670	5670	5670	5670	0
305	20241022	142300	7627640	5670	5670	5670	5670	0
306	20241022	142200	7627640	5670	5670	5670	5670	0
307	20241022	142100	7627640	5670	5670	5670	5670	0
308	20241022	142000	7627640	5670	5670	5670	5670	0
309	20241022	141900	7627640	5670	5670	5670	5670	0
310	20241022	141800	7627640	5670	5670	5670	5670	0
311	20241022	141700	7627640	5670	5670	5670	5670	0
312	20241022	141600	7627640	5670	5670	5670	5670	0
313	20241022	141500	7627640	5670	5670	5670	5670	145
314	20241022	141400	6805490	5670	5670	5670	5670	0
315	20241022	141300	6805490	5670	5670	5670	5670	0
316	20241022	141200	6805490	5670	5670	5670	5670	0
317	20241022	141100	6805490	5670	5670	5670	5670	0
318	20241022	141000	6805490	5670	5670	5670	5670	0
319	20241022	140900	6805490	5670	5670	5670	5670	0
320	20241022	140800	6805490	5670	5670	5670	5670	0
321	20241022	140700	6805490	5670	5670	5670	5670	57
322	20241022	140600	6482300	5670	5670	5670	5670	0
323	20241022	140500	6482300	5670	5670	5670	5670	0
324	20241022	140400	6482300	5670	5670	5670	5670	0
325	20241022	140300	6482300	5670	5670	5670	5670	0
326	20241022	140200	6482300	5670	5670	5670	5670	0
327	20241022	140100	6482300	5670	5670	5670	5670	0
328	20241022	140000	6482300	5670	5670	5670	5670	0
329	20241022	135900	6482300	5670	5670	5670	5670	0
330	20241022	135800	6482300	5670	5670	5670	5670	0
331	20241022	135700	6482300	5670	5670	5670	5670	0
332	20241022	135600	6482300	5670	5670	5670	5670	0
333	20241022	135500	6482300	5670	5670	5670	5670	0
334	20241022	135400	6482300	5670	5670	5670	5670	0
335	20241022	135300	6482300	5670	5670	5670	5670	0
336	20241022	135200	6482300	5670	5670	5670	5670	0
337	20241022	135100	6482300	5670	5670	5670	5670	0
338	20241022	135000	6482300	5670	5670	5670	5670	0
339	20241022	134900	6482300	5670	5670	5670	5670	0
340	20241022	134800	6482300	5670	5670	5670	5670	0
341	20241022	134700	6482300	5670	5670	5670	5670	0
342	20241022	134600	6482300	5670	5670	5670	5670	0
343	20241022	134500	6482300	5670	5670	5670	5670	0
344	20241022	134400	6482300	5670	5670	5670	5670	0
345	20241022	134300	6482300	5670	5670	5670	5670	0
346	20241022	134200	6482300	5670	5670	5670	5670	0
347	20241022	134100	6482300	5670	5670	5670	5670	0
348	20241022	134000	6482300	5670	5670	5670	5670	0
349	20241022	133900	6482300	5670	5670	5670	5670	0
350	20241022	133800	6482300	5670	5670	5670	5670	0
351	20241022	133700	6482300	5670	5670	5670	5670	0
352	20241022	133600	6482300	5670	5670	5670	5670	0
353	20241022	133500	6482300	5670	5670	5670	5670	0
354	20241022	133400	6482300	5670	5670	5670	5670	0
355	20241022	133300	6482300	5670	5630	5670	5620	103
356	20241022	133200	5902710	5680	5680	5680	5680	0
357	20241022	133100	5902710	5680	5680	5680	5680	3
358	20241022	133000	5885670	5620	5650	5650	5620	100
359	20241022	132900	5323160	5690	5690	5690	5690	0
360	20241022	132800	5323160	5690	5690	5690	5690	0
361	20241022	132700	5323160	5690	5690	5690	5690	0
362	20241022	132600	5323160	5690	5690	5690	5690	0
363	20241022	132500	5323160	5690	5690	5690	5690	0
364	20241022	132400	5323160	5690	5690	5690	5690	0
365	20241022	132300	5323160	5690	5690	5690	5690	1
366	20241022	132200	5317470	5650	5650	5650	5650	0
367	20241022	132100	5317470	5650	5680	5680	5650	300
368	20241022	132000	3620160	5700	5700	5700	5700	0
369	20241022	131900	3620160	5700	5700	5700	5700	0
370	20241022	131800	3620160	5700	5700	5700	5700	0
371	20241022	131700	3620160	5700	5700	5700	5700	0
372	20241022	131600	3620160	5700	5700	5700	5700	0
373	20241022	131500	3620160	5700	5700	5700	5700	0
374	20241022	131400	3620160	5700	5700	5700	5700	0
375	20241022	131300	3620160	5700	5700	5700	5700	0
376	20241022	131200	3620160	5700	5700	5700	5700	0
377	20241022	131100	3620160	5700	5700	5700	5700	0
378	20241022	131000	3620160	5700	5700	5700	5700	0
379	20241022	130900	3620160	5700	5700	5700	5700	0
380	20241022	130800	3620160	5700	5700	5700	5700	0
381	20241022	130700	3620160	5700	5700	5700	5700	0
382	20241022	130600	3620160	5700	5700	5700	5700	0
383	20241022	130500	3620160	5700	5700	5700	5700	0
384	20241022	130400	3620160	5700	5700	5700	5700	0
385	20241022	130300	3620160	5700	5700	5700	5700	0
386	20241022	130200	3620160	5700	5700	5700	5700	0
387	20241022	130100	3620160	5700	5700	5700	5700	0
388	20241022	130000	3620160	5700	5700	5700	5700	0
389	20241022	125900	3620160	5700	5700	5700	5700	0
390	20241022	125800	3620160	5700	5700	5700	5700	0
391	20241022	125700	3620160	5700	5700	5700	5700	10
392	20241022	125600	3563160	5700	5700	5700	5700	0
393	20241022	125500	3563160	5700	5700	5700	5700	0
394	20241022	125400	3563160	5700	5700	5700	5700	0
395	20241022	125300	3563160	5700	5700	5700	5700	0
396	20241022	125200	3563160	5700	5700	5700	5700	0
397	20241022	125100	3563160	5700	5700	5700	5700	0
398	20241022	125000	3563160	5700	5700	5700	5700	0
399	20241022	124900	3563160	5700	5700	5700	5700	0
400	20241022	124800	3563160	5700	5700	5700	5700	0
401	20241022	124700	3563160	5700	5700	5700	5700	0
402	20241022	124600	3563160	5700	5700	5700	5700	0
403	20241022	124500	3563160	5700	5700	5700	5700	0
404	20241022	124400	3563160	5700	5700	5700	5700	0
405	20241022	124300	3563160	5700	5700	5700	5700	0
406	20241022	124200	3563160	5700	5700	5700	5700	0
407	20241022	124100	3563160	5700	5700	5700	5700	0
408	20241022	124000	3563160	5700	5700	5700	5700	0
409	20241022	123900	3563160	5700	5700	5700	5700	0
410	20241022	123800	3563160	5700	5700	5700	5700	0
411	20241022	123700	3563160	5700	5700	5700	5700	0
412	20241022	123600	3563160	5700	5700	5700	5700	0
413	20241022	123500	3563160	5700	5700	5700	5700	0
414	20241022	123400	3563160	5700	5700	5700	5700	0
415	20241022	123300	3563160	5700	5700	5700	5700	0
416	20241022	123200	3563160	5700	5700	5700	5700	0
417	20241022	123100	3563160	5700	5700	5700	5700	0
418	20241022	123000	3563160	5700	5700	5700	5700	2
419	20241022	122900	3551760	5700	5700	5700	5700	0
420	20241022	122800	3551760	5700	5700	5700	5700	0
421	20241022	122700	3551760	5700	5700	5700	5700	0
422	20241022	122600	3551760	5700	5700	5700	5700	0
423	20241022	122500	3551760	5700	5700	5700	5700	0
424	20241022	122400	3551760	5700	5700	5700	5700	0
425	20241022	122300	3551760	5700	5700	5700	5700	0
426	20241022	122200	3551760	5700	5700	5700	5700	0
427	20241022	122100	3551760	5700	5700	5700	5700	0
428	20241022	122000	3551760	5700	5700	5700	5700	0
429	20241022	121900	3551760	5700	5700	5700	5700	0
430	20241022	121800	3551760	5700	5700	5700	5700	0
431	20241022	121700	3551760	5700	5700	5700	5700	0
432	20241022	121600	3551760	5700	5700	5700	5700	0
433	20241022	121500	3551760	5700	5700	5700	5700	0
434	20241022	121400	3551760	5700	5700	5700	5700	0
435	20241022	121300	3551760	5700	5700	5700	5700	0
436	20241022	121200	3551760	5700	5700	5700	5700	0
437	20241022	121100	3551760	5700	5700	5700	5700	0
438	20241022	121000	3551760	5700	5700	5700	5700	0
439	20241022	120900	3551760	5700	5700	5700	5700	0
440	20241022	120800	3551760	5700	5700	5700	5700	0
441	20241022	120700	3551760	5700	5700	5700	5700	0
442	20241022	120600	3551760	5700	5700	5700	5700	0
443	20241022	120500	3551760	5700	5700	5700	5700	0
444	20241022	120400	3551760	5700	5700	5700	5700	0
445	20241022	120300	3551760	5700	5700	5700	5700	0
446	20241022	120200	3551760	5700	5700	5700	5700	0
447	20241022	120100	3551760	5700	5700	5700	5700	0
448	20241022	120000	3551760	5700	5700	5700	5700	0
449	20241022	115900	3551760	5700	5700	5700	5700	0
450	20241022	115800	3551760	5700	5700	5700	5700	0
451	20241022	115700	3551760	5700	5700	5700	5700	0
452	20241022	115600	3551760	5700	5700	5700	5700	0
453	20241022	115500	3551760	5700	5700	5700	5700	0
454	20241022	115400	3551760	5700	5700	5700	5700	0
455	20241022	115300	3551760	5700	5700	5700	5700	0
456	20241022	115200	3551760	5700	5700	5700	5700	0
457	20241022	115100	3551760	5700	5700	5700	5700	0
458	20241022	115000	3551760	5700	5700	5700	5700	0
459	20241022	114900	3551760	5700	5700	5700	5700	0
460	20241022	114800	3551760	5700	5700	5700	5700	0
461	20241022	114700	3551760	5700	5700	5700	5700	0
462	20241022	114600	3551760	5700	5700	5700	5700	0
463	20241022	114500	3551760	5700	5700	5700	5700	0
464	20241022	114400	3551760	5700	5700	5700	5700	0
465	20241022	114300	3551760	5700	5700	5700	5700	0
466	20241022	114200	3551760	5700	5700	5700	5700	0
467	20241022	114100	3551760	5700	5700	5700	5700	0
468	20241022	114000	3551760	5700	5700	5700	5700	0
469	20241022	113900	3551760	5700	5700	5700	5700	0
470	20241022	113800	3551760	5700	5700	5700	5700	0
471	20241022	113700	3551760	5700	5700	5700	5700	0
472	20241022	113600	3551760	5700	5700	5700	5700	0
473	20241022	113500	3551760	5700	5700	5700	5700	0
474	20241022	113400	3551760	5700	5700	5700	5700	0
475	20241022	113300	3551760	5700	5700	5700	5700	0
476	20241022	113200	3551760	5700	5700	5700	5700	0
477	20241022	113100	3551760	5700	5700	5700	5700	0
478	20241022	113000	3551760	5700	5700	5700	5700	0
479	20241022	112900	3551760	5700	5700	5700	5700	0
480	20241022	112800	3551760	5700	5700	5700	5700	0
481	20241022	112700	3551760	5700	5700	5700	5700	0
482	20241022	112600	3551760	5700	5700	5700	5700	0
483	20241022	112500	3551760	5700	5700	5700	5700	0
484	20241022	112400	3551760	5700	5700	5700	5700	0
485	20241022	112300	3551760	5700	5700	5700	5700	0
486	20241022	112200	3551760	5700	5700	5700	5700	0
487	20241022	112100	3551760	5700	5700	5700	5700	0
488	20241022	112000	3551760	5700	5700	5700	5700	0
489	20241022	111900	3551760	5700	5700	5700	5700	0
490	20241022	111800	3551760	5700	5700	5700	5700	0
491	20241022	111700	3551760	5700	5700	5700	5700	0
492	20241022	111600	3551760	5700	5700	5700	5700	0
493	20241022	111500	3551760	5700	5700	5700	5700	0
494	20241022	111400	3551760	5700	5700	5700	5700	0
495	20241022	111300	3551760	5700	5700	5700	5700	0
496	20241022	111200	3551760	5700	5700	5700	5700	0
497	20241022	111100	3551760	5700	5700	5700	5700	0
498	20241022	111000	3551760	5700	5700	5700	5700	1
499	20241022	110900	3546060	5700	5700	5700	5700	2
500	20241022	110800	3534660	5690	5690	5690	5690	0
501	20241022	110700	3534660	5690	5690	5690	5690	0
502	20241022	110600	3534660	5690	5690	5690	5690	0
503	20241022	110500	3534660	5690	5690	5690	5690	0
504	20241022	110400	3534660	5690	5690	5690	5690	0
505	20241022	110300	3534660	5690	5690	5690	5690	0
506	20241022	110200	3534660	5690	5690	5690	5690	0
507	20241022	110100	3534660	5690	5690	5690	5690	0
508	20241022	110000	3534660	5690	5690	5690	5690	0
509	20241022	105900	3534660	5690	5690	5690	5690	0
510	20241022	105800	3534660	5690	5690	5690	5690	3
511	20241022	105700	3517590	5690	5690	5690	5690	0
512	20241022	105600	3517590	5690	5690	5690	5690	0
513	20241022	105500	3517590	5690	5690	5690	5690	0
514	20241022	105400	3517590	5690	5690	5690	5690	0
515	20241022	105300	3517590	5690	5690	5690	5690	0
516	20241022	105200	3517590	5690	5690	5690	5690	69
517	20241022	105100	3124980	5660	5660	5660	5660	0
518	20241022	105000	3124980	5660	5660	5660	5660	0
519	20241022	104900	3124980	5660	5660	5660	5660	0
520	20241022	104800	3124980	5660	5660	5660	5660	0
521	20241022	104700	3124980	5660	5660	5660	5660	0
522	20241022	104600	3124980	5660	5660	5660	5660	0
523	20241022	104500	3124980	5660	5660	5660	5660	0
524	20241022	104400	3124980	5660	5660	5660	5660	0
525	20241022	104300	3124980	5660	5660	5660	5660	0
526	20241022	104200	3124980	5660	5660	5660	5660	0
527	20241022	104100	3124980	5660	5660	5660	5660	0
528	20241022	104000	3124980	5660	5660	5660	5660	0
529	20241022	103900	3124980	5660	5660	5660	5660	0
530	20241022	103800	3124980	5660	5660	5660	5660	71
531	20241022	103700	2723120	5700	5700	5700	5700	0
532	20241022	103600	2723120	5700	5700	5700	5700	0
533	20241022	103500	2723120	5700	5700	5700	5700	0
534	20241022	103400	2723120	5700	5700	5700	5700	0
535	20241022	103300	2723120	5700	5700	5700	5700	0
536	20241022	103200	2723120	5700	5700	5700	5700	0
537	20241022	103100	2723120	5700	5700	5700	5700	0
538	20241022	103000	2723120	5700	5700	5700	5700	0
539	20241022	102900	2723120	5700	5700	5700	5700	0
540	20241022	102800	2723120	5700	5700	5700	5700	0
541	20241022	102700	2723120	5700	5700	5700	5700	0
542	20241022	102600	2723120	5700	5700	5700	5700	0
543	20241022	102500	2723120	5700	5700	5700	5700	0
544	20241022	102400	2723120	5700	5700	5700	5700	0
545	20241022	102300	2723120	5700	5700	5700	5700	0
546	20241022	102200	2723120	5700	5700	5700	5700	0
547	20241022	102100	2723120	5700	5700	5700	5700	0
548	20241022	102000	2723120	5700	5700	5700	5700	0
549	20241022	101900	2723120	5700	5700	5700	5700	0
550	20241022	101800	2723120	5700	5700	5700	5700	0
551	20241022	101700	2723120	5700	5700	5700	5700	0
552	20241022	101600	2723120	5700	5700	5700	5700	0
553	20241022	101500	2723120	5700	5700	5700	5700	0
554	20241022	101400	2723120	5700	5700	5700	5700	0
555	20241022	101300	2723120	5700	5700	5700	5700	0
556	20241022	101200	2723120	5700	5700	5700	5700	0
557	20241022	101100	2723120	5700	5700	5700	5700	0
558	20241022	101000	2723120	5700	5700	5700	5700	0
559	20241022	100900	2723120	5700	5700	5700	5700	0
560	20241022	100800	2723120	5700	5700	5700	5700	0
561	20241022	100700	2723120	5700	5700	5700	5700	0
562	20241022	100600	2723120	5700	5700	5700	5700	0
563	20241022	100500	2723120	5700	5700	5700	5700	0
564	20241022	100400	2723120	5700	5700	5700	5700	0
565	20241022	100300	2723120	5700	5700	5700	5700	0
566	20241022	100200	2723120	5700	5700	5700	5700	0
567	20241022	100100	2723120	5700	5700	5700	5700	0
568	20241022	100000	2723120	5700	5700	5700	5700	0
569	20241022	095900	2723120	5700	5700	5700	5700	0
570	20241022	095800	2723120	5700	5700	5700	5700	0
571	20241022	095700	2723120	5700	5700	5700	5700	38
572	20241022	095600	2506520	5670	5670	5670	5670	0
573	20241022	095500	2506520	5670	5680	5680	5670	127
574	20241022	095400	1785170	5690	5690	5690	5690	0
575	20241022	095300	1785170	5690	5690	5690	5690	0
576	20241022	095200	1785170	5690	5690	5690	5690	0
577	20241022	095100	1785170	5690	5690	5690	5690	1
578	20241022	095000	1779480	5690	5690	5690	5690	5
579	20241022	094900	1751030	5690	5690	5690	5690	0
580	20241022	094800	1751030	5690	5690	5690	5690	1
581	20241022	094700	1745340	5690	5690	5690	5690	1
582	20241022	094600	1739650	5690	5690	5690	5690	0
583	20241022	094500	1739650	5690	5690	5690	5690	0
584	20241022	094400	1739650	5690	5690	5690	5690	0
585	20241022	094300	1739650	5690	5690	5690	5690	0
586	20241022	094200	1739650	5690	5690	5690	5690	0
587	20241022	094100	1739650	5690	5690	5690	5690	0
588	20241022	094000	1739650	5690	5690	5690	5690	1
589	20241022	093900	1733960	5690	5690	5690	5690	0
590	20241022	093800	1733960	5690	5690	5690	5690	0
591	20241022	093700	1733960	5690	5690	5690	5690	0
592	20241022	093600	1733960	5690	5690	5690	5690	0
593	20241022	093500	1733960	5690	5690	5690	5690	0
594	20241022	093400	1733960	5690	5690	5690	5690	0
595	20241022	093300	1733960	5690	5690	5690	5690	0
596	20241022	093200	1733960	5690	5690	5690	5690	1
597	20241022	093100	1728270	5700	5700	5700	5700	0
598	20241022	093000	1728270	5700	5700	5700	5700	0
599	20241022	092900	1728270	5700	5700	5700	5700	0
600	20241022	092800	1728270	5700	5700	5700	5700	0
601	20241022	092700	1728270	5700	5700	5700	5700	0
602	20241022	092600	1728270	5700	5700	5700	5700	24
603	20241022	092500	1591470	5700	5700	5700	5700	0
604	20241022	092400	1591470	5700	5700	5700	5700	0
605	20241022	092300	1591470	5700	5700	5700	5700	0
606	20241022	092200	1591470	5700	5700	5700	5700	0
607	20241022	092100	1591470	5700	5700	5700	5700	0
608	20241022	092000	1591470	5700	5700	5700	5700	4
609	20241022	091900	1568670	5680	5680	5680	5680	0
610	20241022	091800	1568670	5680	5680	5680	5680	0
611	20241022	091700	1568670	5680	5690	5690	5680	250
612	20241022	091600	148170	5670	5670	5670	5670	10
613	20241022	091500	91470	5690	5690	5690	5690	0
614	20241022	091400	91470	5690	5690	5690	5690	0
615	20241022	091300	91470	5690	5730	5730	5690	7
616	20241022	091200	51570	5730	5730	5730	5730	9
617	20241022	091100	0	5750	5750	5750	5750	0
618	20241022	091000	0	5750	5750	5750	5750	0
619	20241022	090900	0	5750	5750	5750	5750	0
620	20241022	090800	0	5750	5750	5750	5750	0
621	20241022	090700	0	5750	5750	5750	5750	0
622	20241022	090600	0	5750	5750	5750	5750	0
623	20241022	090500	0	5750	5750	5750	5750	0
624	20241022	090400	0	5750	5750	5750	5750	0
625	20241022	090300	0	5750	5750	5750	5750	0
626	20241022	090200	0	5750	5750	5750	5750	0
627	20241022	090100	0	5750	5750	5750	5750	0
628	20241022	090000	0	5750	5750	5750	5750	0