KissMeData/251280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205800	1390000	6950	6950	6950	6950	200
3	20241022	205700	1390000	6950	6950	6950	6950	0
4	20241022	205600	1390000	6950	6950	6950	6950	0
5	20241022	205500	1390000	6950	6950	6950	6950	0
6	20241022	205400	1390000	6950	6950	6950	6950	0
7	20241022	205300	1390000	6950	6950	6950	6950	0
8	20241022	205200	1390000	6950	6950	6950	6950	0
9	20241022	205100	1390000	6950	6950	6950	6950	0
10	20241022	205000	1390000	6950	6950	6950	6950	0
11	20241022	204900	1390000	6950	6950	6950	6950	0
12	20241022	204800	1390000	6950	6950	6950	6950	0
13	20241022	204700	1390000	6950	6950	6950	6950	0
14	20241022	204600	1390000	6950	6950	6950	6950	0
15	20241022	204500	1390000	6950	6950	6950	6950	0
16	20241022	204400	1390000	6950	6950	6950	6950	0
17	20241022	204300	1390000	6950	6950	6950	6950	0
18	20241022	204200	1390000	6950	6950	6950	6950	0
19	20241022	204100	1390000	6950	6950	6950	6950	0
20	20241022	204000	1390000	6950	6950	6950	6950	0
21	20241022	203900	1390000	6950	6950	6950	6950	0
22	20241022	203800	1390000	6950	6950	6950	6950	0
23	20241022	203700	1390000	6950	6950	6950	6950	0
24	20241022	203600	1390000	6950	6950	6950	6950	0
25	20241022	203500	1390000	6950	6950	6950	6950	0
26	20241022	203400	1390000	6950	6950	6950	6950	0
27	20241022	203300	1390000	6950	6950	6950	6950	0
28	20241022	203200	1390000	6950	6950	6950	6950	0
29	20241022	203100	1390000	6950	6950	6950	6950	0
30	20241022	203000	1390000	6950	6950	6950	6950	0
31	20241022	202900	1390000	6950	6950	6950	6950	0
32	20241022	202800	1390000	6950	6950	6950	6950	200
33	20241022	202700	1390000	6950	6950	6950	6950	0
34	20241022	202600	1390000	6950	6950	6950	6950	0
35	20241022	202500	1390000	6950	6950	6950	6950	0
36	20241022	202400	1390000	6950	6950	6950	6950	0
37	20241022	202300	1390000	6950	6950	6950	6950	0
38	20241022	202200	1390000	6950	6950	6950	6950	0
39	20241022	202100	1390000	6950	6950	6950	6950	0
40	20241022	202000	1390000	6950	6950	6950	6950	0
41	20241022	201900	1390000	6950	6950	6950	6950	0
42	20241022	201800	1390000	6950	6950	6950	6950	0
43	20241022	201700	1390000	6950	6950	6950	6950	0
44	20241022	201600	1390000	6950	6950	6950	6950	0
45	20241022	201500	1390000	6950	6950	6950	6950	0
46	20241022	201400	1390000	6950	6950	6950	6950	0
47	20241022	201300	1390000	6950	6950	6950	6950	0
48	20241022	201200	1390000	6950	6950	6950	6950	0
49	20241022	201100	1390000	6950	6950	6950	6950	0
50	20241022	201000	1390000	6950	6950	6950	6950	0
51	20241022	200900	1390000	6950	6950	6950	6950	0
52	20241022	200800	1390000	6950	6950	6950	6950	0
53	20241022	200700	1390000	6950	6950	6950	6950	0
54	20241022	200600	1390000	6950	6950	6950	6950	0
55	20241022	200500	1390000	6950	6950	6950	6950	0
56	20241022	200400	1390000	6950	6950	6950	6950	0
57	20241022	200300	1390000	6950	6950	6950	6950	0
58	20241022	200200	1390000	6950	6950	6950	6950	0
59	20241022	200100	1390000	6950	6950	6950	6950	0
60	20241022	200000	1390000	6950	6950	6950	6950	0
61	20241022	195900	1390000	6950	6950	6950	6950	0
62	20241022	195800	1390000	6950	6950	6950	6950	200
63	20241022	195700	1390000	6950	6950	6950	6950	0
64	20241022	195600	1390000	6950	6950	6950	6950	0
65	20241022	195500	1390000	6950	6950	6950	6950	0
66	20241022	195400	1390000	6950	6950	6950	6950	0
67	20241022	195300	1390000	6950	6950	6950	6950	0
68	20241022	195200	1390000	6950	6950	6950	6950	0
69	20241022	195100	1390000	6950	6950	6950	6950	0
70	20241022	195000	1390000	6950	6950	6950	6950	0
71	20241022	194900	1390000	6950	6950	6950	6950	0
72	20241022	194800	1390000	6950	6950	6950	6950	0
73	20241022	194700	1390000	6950	6950	6950	6950	0
74	20241022	194600	1390000	6950	6950	6950	6950	0
75	20241022	194500	1390000	6950	6950	6950	6950	0
76	20241022	194400	1390000	6950	6950	6950	6950	0
77	20241022	194300	1390000	6950	6950	6950	6950	0
78	20241022	194200	1390000	6950	6950	6950	6950	0
79	20241022	194100	1390000	6950	6950	6950	6950	0
80	20241022	194000	1390000	6950	6950	6950	6950	0
81	20241022	193900	1390000	6950	6950	6950	6950	0
82	20241022	193800	1390000	6950	6950	6950	6950	0
83	20241022	193700	1390000	6950	6950	6950	6950	0
84	20241022	193600	1390000	6950	6950	6950	6950	0
85	20241022	193500	1390000	6950	6950	6950	6950	0
86	20241022	193400	1390000	6950	6950	6950	6950	0
87	20241022	193300	1390000	6950	6950	6950	6950	0
88	20241022	193200	1390000	6950	6950	6950	6950	0
89	20241022	193100	1390000	6950	6950	6950	6950	0
90	20241022	193000	1390000	6950	6950	6950	6950	0
91	20241022	192900	1390000	6950	6950	6950	6950	0
92	20241022	192800	1390000	6950	6950	6950	6950	200
93	20241022	192700	1390000	6950	6950	6950	6950	0
94	20241022	192600	1390000	6950	6950	6950	6950	0
95	20241022	192500	1390000	6950	6950	6950	6950	0
96	20241022	192400	1390000	6950	6950	6950	6950	0
97	20241022	192300	1390000	6950	6950	6950	6950	0
98	20241022	192200	1390000	6950	6950	6950	6950	0
99	20241022	192100	1390000	6950	6950	6950	6950	0
100	20241022	192000	1390000	6950	6950	6950	6950	0
101	20241022	191900	1390000	6950	6950	6950	6950	0
102	20241022	191800	1390000	6950	6950	6950	6950	0
103	20241022	191700	1390000	6950	6950	6950	6950	0
104	20241022	191600	1390000	6950	6950	6950	6950	0
105	20241022	191500	1390000	6950	6950	6950	6950	0
106	20241022	191400	1390000	6950	6950	6950	6950	0
107	20241022	191300	1390000	6950	6950	6950	6950	0
108	20241022	191200	1390000	6950	6950	6950	6950	0
109	20241022	191100	1390000	6950	6950	6950	6950	0
110	20241022	191000	1390000	6950	6950	6950	6950	0
111	20241022	190900	1390000	6950	6950	6950	6950	0
112	20241022	190800	1390000	6950	6950	6950	6950	0
113	20241022	190700	1390000	6950	6950	6950	6950	0
114	20241022	190600	1390000	6950	6950	6950	6950	0
115	20241022	190500	1390000	6950	6950	6950	6950	0
116	20241022	190400	1390000	6950	6950	6950	6950	0
117	20241022	190300	1390000	6950	6950	6950	6950	0
118	20241022	190200	1390000	6950	6950	6950	6950	0
119	20241022	190100	1390000	6950	6950	6950	6950	0
120	20241022	190000	1390000	6950	6950	6950	6950	0
121	20241022	185900	1390000	6950	6950	6950	6950	0
122	20241022	185800	1390000	6950	6950	6950	6950	200
123	20241022	185700	1390000	6950	6950	6950	6950	0
124	20241022	185600	1390000	6950	6950	6950	6950	0
125	20241022	185500	1390000	6950	6950	6950	6950	0
126	20241022	185400	1390000	6950	6950	6950	6950	0
127	20241022	185300	1390000	6950	6950	6950	6950	0
128	20241022	185200	1390000	6950	6950	6950	6950	0
129	20241022	185100	1390000	6950	6950	6950	6950	0
130	20241022	185000	1390000	6950	6950	6950	6950	0
131	20241022	184900	1390000	6950	6950	6950	6950	0
132	20241022	184800	1390000	6950	6950	6950	6950	0
133	20241022	184700	1390000	6950	6950	6950	6950	0
134	20241022	184600	1390000	6950	6950	6950	6950	0
135	20241022	184500	1390000	6950	6950	6950	6950	0
136	20241022	184400	1390000	6950	6950	6950	6950	0
137	20241022	184300	1390000	6950	6950	6950	6950	0
138	20241022	184200	1390000	6950	6950	6950	6950	0
139	20241022	184100	1390000	6950	6950	6950	6950	0
140	20241022	184000	1390000	6950	6950	6950	6950	0
141	20241022	183900	1390000	6950	6950	6950	6950	0
142	20241022	183800	1390000	6950	6950	6950	6950	0
143	20241022	183700	1390000	6950	6950	6950	6950	0
144	20241022	183600	1390000	6950	6950	6950	6950	0
145	20241022	183500	1390000	6950	6950	6950	6950	0
146	20241022	183400	1390000	6950	6950	6950	6950	0
147	20241022	183300	1390000	6950	6950	6950	6950	0
148	20241022	183200	1390000	6950	6950	6950	6950	0
149	20241022	183100	1390000	6950	6950	6950	6950	0
150	20241022	183000	1390000	6950	6950	6950	6950	0
151	20241022	182900	1390000	6950	6950	6950	6950	0
152	20241022	182800	1390000	6950	6950	6950	6950	200
153	20241022	182700	1390000	6950	6950	6950	6950	0
154	20241022	182600	1390000	6950	6950	6950	6950	0
155	20241022	182500	1390000	6950	6950	6950	6950	0
156	20241022	182400	1390000	6950	6950	6950	6950	0
157	20241022	182300	1390000	6950	6950	6950	6950	0
158	20241022	182200	1390000	6950	6950	6950	6950	0
159	20241022	182100	1390000	6950	6950	6950	6950	0
160	20241022	182000	1390000	6950	6950	6950	6950	0
161	20241022	181900	1390000	6950	6950	6950	6950	0
162	20241022	181800	1390000	6950	6950	6950	6950	0
163	20241022	181700	1390000	6950	6950	6950	6950	0
164	20241022	181600	1390000	6950	6950	6950	6950	0
165	20241022	181500	1390000	6950	6950	6950	6950	0
166	20241022	181400	1390000	6950	6950	6950	6950	0
167	20241022	181300	1390000	6950	6950	6950	6950	0
168	20241022	181200	1390000	6950	6950	6950	6950	0
169	20241022	181100	1390000	6950	6950	6950	6950	0
170	20241022	181000	1390000	6950	6950	6950	6950	0
171	20241022	180900	1390000	6950	6950	6950	6950	0
172	20241022	180800	1390000	6950	6950	6950	6950	0
173	20241022	180700	1390000	6950	6950	6950	6950	0
174	20241022	180600	1390000	6950	6950	6950	6950	0
175	20241022	180500	1390000	6950	6950	6950	6950	0
176	20241022	180400	1390000	6950	6950	6950	6950	0
177	20241022	180300	1390000	6950	6950	6950	6950	0
178	20241022	180200	1390000	6950	6950	6950	6950	0
179	20241022	180100	1390000	6950	6950	6950	6950	0
180	20241022	180000	1390000	6950	6950	6950	6950	0
181	20241022	175900	1390000	6950	6950	6950	6950	0
182	20241022	175800	1390000	6950	6950	6950	6950	200
183	20241022	175700	1390000	6950	6950	6950	6950	0
184	20241022	175600	1390000	6950	6950	6950	6950	0
185	20241022	175500	1390000	6950	6950	6950	6950	0
186	20241022	175400	1390000	6950	6950	6950	6950	0
187	20241022	175300	1390000	6950	6950	6950	6950	0
188	20241022	175200	1390000	6950	6950	6950	6950	0
189	20241022	175100	1390000	6950	6950	6950	6950	0
190	20241022	175000	1390000	6950	6950	6950	6950	0
191	20241022	174900	1390000	6950	6950	6950	6950	0
192	20241022	174800	1390000	6950	6950	6950	6950	0
193	20241022	174700	1390000	6950	6950	6950	6950	0
194	20241022	174600	1390000	6950	6950	6950	6950	0
195	20241022	174500	1390000	6950	6950	6950	6950	0
196	20241022	174400	1390000	6950	6950	6950	6950	0
197	20241022	174300	1390000	6950	6950	6950	6950	0
198	20241022	174200	1390000	6950	6950	6950	6950	0
199	20241022	174100	1390000	6950	6950	6950	6950	0
200	20241022	174000	1390000	6950	6950	6950	6950	0
201	20241022	173900	1390000	6950	6950	6950	6950	0
202	20241022	173800	1390000	6950	6950	6950	6950	0
203	20241022	173700	1390000	6950	6950	6950	6950	0
204	20241022	173600	1390000	6950	6950	6950	6950	0
205	20241022	173500	1390000	6950	6950	6950	6950	0
206	20241022	173400	1390000	6950	6950	6950	6950	0
207	20241022	173300	1390000	6950	6950	6950	6950	0
208	20241022	173200	1390000	6950	6950	6950	6950	0
209	20241022	173100	1390000	6950	6950	6950	6950	0
210	20241022	173000	1390000	6950	6950	6950	6950	0
211	20241022	172900	1390000	6950	6950	6950	6950	0
212	20241022	172800	1390000	6950	6950	6950	6950	200
213	20241022	172700	1390000	6950	6950	6950	6950	0
214	20241022	172600	1390000	6950	6950	6950	6950	0
215	20241022	172500	1390000	6950	6950	6950	6950	0
216	20241022	172400	1390000	6950	6950	6950	6950	0
217	20241022	172300	1390000	6950	6950	6950	6950	0
218	20241022	172200	1390000	6950	6950	6950	6950	0
219	20241022	172100	1390000	6950	6950	6950	6950	0
220	20241022	172000	1390000	6950	6950	6950	6950	0
221	20241022	171900	1390000	6950	6950	6950	6950	0
222	20241022	171800	1390000	6950	6950	6950	6950	0
223	20241022	171700	1390000	6950	6950	6950	6950	0
224	20241022	171600	1390000	6950	6950	6950	6950	0
225	20241022	171500	1390000	6950	6950	6950	6950	0
226	20241022	171400	1390000	6950	6950	6950	6950	0
227	20241022	171300	1390000	6950	6950	6950	6950	0
228	20241022	171200	1390000	6950	6950	6950	6950	0
229	20241022	171100	1390000	6950	6950	6950	6950	0
230	20241022	171000	1390000	6950	6950	6950	6950	0
231	20241022	170900	1390000	6950	6950	6950	6950	0
232	20241022	170800	1390000	6950	6950	6950	6950	0
233	20241022	170700	1390000	6950	6950	6950	6950	0
234	20241022	170600	1390000	6950	6950	6950	6950	0
235	20241022	170500	1390000	6950	6950	6950	6950	0
236	20241022	170400	1390000	6950	6950	6950	6950	0
237	20241022	170300	1390000	6950	6950	6950	6950	0
238	20241022	170200	1390000	6950	6950	6950	6950	0
239	20241022	170100	1390000	6950	6950	6950	6950	0
240	20241022	170000	1390000	6950	6950	6950	6950	0
241	20241022	165900	1390000	6950	6950	6950	6950	0
242	20241022	165800	1390000	6950	6950	6950	6950	200
243	20241022	165700	1390000	6950	6950	6950	6950	0
244	20241022	165600	1390000	6950	6950	6950	6950	0
245	20241022	165500	1390000	6950	6950	6950	6950	0
246	20241022	165400	1390000	6950	6950	6950	6950	0
247	20241022	165300	1390000	6950	6950	6950	6950	0
248	20241022	165200	1390000	6950	6950	6950	6950	0
249	20241022	165100	1390000	6950	6950	6950	6950	0
250	20241022	165000	1390000	6950	6950	6950	6950	0
251	20241022	164900	1390000	6950	6950	6950	6950	0
252	20241022	164800	1390000	6950	6950	6950	6950	0
253	20241022	164700	1390000	6950	6950	6950	6950	0
254	20241022	164600	1390000	6950	6950	6950	6950	0
255	20241022	164500	1390000	6950	6950	6950	6950	0
256	20241022	164400	1390000	6950	6950	6950	6950	0
257	20241022	164300	1390000	6950	6950	6950	6950	0
258	20241022	164200	1390000	6950	6950	6950	6950	0
259	20241022	164100	1390000	6950	6950	6950	6950	0
260	20241022	164000	1390000	6950	6950	6950	6950	0
261	20241022	163900	1390000	6950	6950	6950	6950	0
262	20241022	163800	1390000	6950	6950	6950	6950	0
263	20241022	163700	1390000	6950	6950	6950	6950	0
264	20241022	163600	1390000	6950	6950	6950	6950	0
265	20241022	163500	1390000	6950	6950	6950	6950	0
266	20241022	163400	1390000	6950	6950	6950	6950	0
267	20241022	163300	1390000	6950	6950	6950	6950	0
268	20241022	163200	1390000	6950	6950	6950	6950	0
269	20241022	163100	1390000	6950	6950	6950	6950	0
270	20241022	163000	1390000	6950	6950	6950	6950	0
271	20241022	162900	1390000	6950	6950	6950	6950	0
272	20241022	162800	1390000	6950	6950	6950	6950	200
273	20241022	162700	1390000	6950	6950	6950	6950	0
274	20241022	162600	1390000	6950	6950	6950	6950	0
275	20241022	162500	1390000	6950	6950	6950	6950	0
276	20241022	162400	1390000	6950	6950	6950	6950	0
277	20241022	162300	1390000	6950	6950	6950	6950	0
278	20241022	162200	1390000	6950	6950	6950	6950	0
279	20241022	162100	1390000	6950	6950	6950	6950	0
280	20241022	162000	1390000	6950	6950	6950	6950	0
281	20241022	161900	1390000	6950	6950	6950	6950	0
282	20241022	161800	1390000	6950	6950	6950	6950	0
283	20241022	161700	1390000	6950	6950	6950	6950	0
284	20241022	161600	1390000	6950	6950	6950	6950	0
285	20241022	161500	1390000	6950	6950	6950	6950	0
286	20241022	161400	1390000	6950	6950	6950	6950	0
287	20241022	161300	1390000	6950	6950	6950	6950	0
288	20241022	161200	1390000	6950	6950	6950	6950	0
289	20241022	161100	1390000	6950	6950	6950	6950	0
290	20241022	161000	1390000	6950	6950	6950	6950	0
291	20241022	160900	1390000	6950	6950	6950	6950	0
292	20241022	160800	1390000	6950	6950	6950	6950	0
293	20241022	160700	1390000	6950	6950	6950	6950	0
294	20241022	160600	1390000	6950	6950	6950	6950	0
295	20241022	160500	1390000	6950	6950	6950	6950	0
296	20241022	160400	1390000	6950	6950	6950	6950	0
297	20241022	160300	1390000	6950	6950	6950	6950	0
298	20241022	160200	1390000	6950	6950	6950	6950	0
299	20241022	160100	1390000	6950	6950	6950	6950	0
300	20241022	160000	1390000	6950	6950	6950	6950	0
301	20241022	155900	1390000	6950	6950	6950	6950	0
302	20241022	155800	1390000	6950	6950	6950	6950	200
303	20241022	155700	1390000	6950	6950	6950	6950	0
304	20241022	155600	1390000	6950	6950	6950	6950	0
305	20241022	155500	1390000	6950	6950	6950	6950	0
306	20241022	155400	1390000	6950	6950	6950	6950	0
307	20241022	155300	1390000	6950	6950	6950	6950	0
308	20241022	155200	1390000	6950	6950	6950	6950	0
309	20241022	155100	1390000	6950	6950	6950	6950	0
310	20241022	155000	1390000	6950	6950	6950	6950	0
311	20241022	154900	1390000	6950	6950	6950	6950	0
312	20241022	154800	1390000	6950	6950	6950	6950	0
313	20241022	154700	1390000	6950	6950	6950	6950	0
314	20241022	154600	1390000	6950	6950	6950	6950	0
315	20241022	154500	1390000	6950	6950	6950	6950	0
316	20241022	154400	1390000	6950	6950	6950	6950	0
317	20241022	154300	1390000	6950	6950	6950	6950	0
318	20241022	154200	1390000	6950	6950	6950	6950	0
319	20241022	154100	1390000	6950	6950	6950	6950	0
320	20241022	154000	1390000	6950	6950	6950	6950	0
321	20241022	153900	1390000	6950	6950	6950	6950	0
322	20241022	153800	1390000	6950	6950	6950	6950	0
323	20241022	153700	1390000	6950	6950	6950	6950	0
324	20241022	153600	1390000	6950	6950	6950	6950	0
325	20241022	153500	1390000	6950	6950	6950	6950	0
326	20241022	153400	1390000	6950	6950	6950	6950	0
327	20241022	153300	1390000	6950	6950	6950	6950	0
328	20241022	153200	1390000	6950	6950	6950	6950	0
329	20241022	153100	1390000	6950	6950	6950	6950	0
330	20241022	153000	1390000	6950	6950	6950	6950	0
331	20241022	152900	1390000	6950	6950	6950	6950	0
332	20241022	152800	1390000	6950	6950	6950	6950	0
333	20241022	152700	1390000	6950	6950	6950	6950	0
334	20241022	152600	1390000	6950	6950	6950	6950	0
335	20241022	152500	1390000	6950	6950	6950	6950	0
336	20241022	152400	1390000	6950	6950	6950	6950	0
337	20241022	152300	1390000	6950	6950	6950	6950	0
338	20241022	152200	1390000	6950	6950	6950	6950	0
339	20241022	152100	1390000	6950	6950	6950	6950	0
340	20241022	152000	1390000	6950	6950	6950	6950	0
341	20241022	151900	1390000	6950	6950	6950	6950	0
342	20241022	151800	1390000	6950	6950	6950	6950	0
343	20241022	151700	1390000	6950	6950	6950	6950	0
344	20241022	151600	1390000	6950	6950	6950	6950	0
345	20241022	151500	1390000	6950	6950	6950	6950	0
346	20241022	151400	1390000	6950	6950	6950	6950	0
347	20241022	151300	1390000	6950	6950	6950	6950	0
348	20241022	151200	1390000	6950	6950	6950	6950	0
349	20241022	151100	1390000	6950	6950	6950	6950	0
350	20241022	151000	1390000	6950	6950	6950	6950	0
351	20241022	150900	1390000	6950	6950	6950	6950	0
352	20241022	150800	1390000	6950	6950	6950	6950	0
353	20241022	150700	1390000	6950	6950	6950	6950	0
354	20241022	150600	1390000	6950	6950	6950	6950	0
355	20241022	150500	1390000	6950	6950	6950	6950	0
356	20241022	150400	1390000	6950	6950	6950	6950	0
357	20241022	150300	1390000	6950	6950	6950	6950	0
358	20241022	150200	1390000	6950	6950	6950	6950	0
359	20241022	150100	1390000	6950	6950	6950	6950	0
360	20241022	150000	1390000	6950	6950	6950	6950	0
361	20241022	145900	1390000	6950	6950	6950	6950	0
362	20241022	145800	1390000	6950	6950	6950	6950	0
363	20241022	145700	1390000	6950	6950	6950	6950	0
364	20241022	145600	1390000	6950	6950	6950	6950	0
365	20241022	145500	1390000	6950	6950	6950	6950	0
366	20241022	145400	1390000	6950	6950	6950	6950	0
367	20241022	145300	1390000	6950	6950	6950	6950	0
368	20241022	145200	1390000	6950	6950	6950	6950	0
369	20241022	145100	1390000	6950	6950	6950	6950	0
370	20241022	145000	1390000	6950	6950	6950	6950	0
371	20241022	144900	1390000	6950	6950	6950	6950	0
372	20241022	144800	1390000	6950	6950	6950	6950	0
373	20241022	144700	1390000	6950	6950	6950	6950	0
374	20241022	144600	1390000	6950	6950	6950	6950	0
375	20241022	144500	1390000	6950	6950	6950	6950	0
376	20241022	144400	1390000	6950	6950	6950	6950	0
377	20241022	144300	1390000	6950	6950	6950	6950	0
378	20241022	144200	1390000	6950	6950	6950	6950	0
379	20241022	144100	1390000	6950	6950	6950	6950	0
380	20241022	144000	1390000	6950	6950	6950	6950	0
381	20241022	143900	1390000	6950	6950	6950	6950	0
382	20241022	143800	1390000	6950	6950	6950	6950	0
383	20241022	143700	1390000	6950	6950	6950	6950	0
384	20241022	143600	1390000	6950	6950	6950	6950	0
385	20241022	143500	1390000	6950	6950	6950	6950	0
386	20241022	143400	1390000	6950	6950	6950	6950	0
387	20241022	143300	1390000	6950	6950	6950	6950	0
388	20241022	143200	1390000	6950	6950	6950	6950	0
389	20241022	143100	1390000	6950	6950	6950	6950	0
390	20241022	143000	1390000	6950	6950	6950	6950	0
391	20241022	142900	1390000	6950	6950	6950	6950	0
392	20241022	142800	1390000	6950	6950	6950	6950	0
393	20241022	142700	1390000	6950	6950	6950	6950	0
394	20241022	142600	1390000	6950	6950	6950	6950	0
395	20241022	142500	1390000	6950	6950	6950	6950	0
396	20241022	142400	1390000	6950	6950	6950	6950	0
397	20241022	142300	1390000	6950	6950	6950	6950	0
398	20241022	142200	1390000	6950	6950	6950	6950	0
399	20241022	142100	1390000	6950	6950	6950	6950	0
400	20241022	142000	1390000	6950	6950	6950	6950	200
401	20241022	141900	0	6980	6980	6980	6980	0
402	20241022	141800	0	6980	6980	6980	6980	0
403	20241022	141700	0	6980	6980	6980	6980	0
404	20241022	141600	0	6980	6980	6980	6980	0
405	20241022	141500	0	6980	6980	6980	6980	0
406	20241022	141400	0	6980	6980	6980	6980	0
407	20241022	141300	0	6980	6980	6980	6980	0
408	20241022	141200	0	6980	6980	6980	6980	0
409	20241022	141100	0	6980	6980	6980	6980	0
410	20241022	141000	0	6980	6980	6980	6980	0
411	20241022	140900	0	6980	6980	6980	6980	0
412	20241022	140800	0	6980	6980	6980	6980	0
413	20241022	140700	0	6980	6980	6980	6980	0
414	20241022	140600	0	6980	6980	6980	6980	0
415	20241022	140500	0	6980	6980	6980	6980	0
416	20241022	140400	0	6980	6980	6980	6980	0
417	20241022	140300	0	6980	6980	6980	6980	0
418	20241022	140200	0	6980	6980	6980	6980	0
419	20241022	140100	0	6980	6980	6980	6980	0
420	20241022	140000	0	6980	6980	6980	6980	0
421	20241022	135900	0	6980	6980	6980	6980	0
422	20241022	135800	0	6980	6980	6980	6980	0
423	20241022	135700	0	6980	6980	6980	6980	0
424	20241022	135600	0	6980	6980	6980	6980	0
425	20241022	135500	0	6980	6980	6980	6980	0
426	20241022	135400	0	6980	6980	6980	6980	0
427	20241022	135300	0	6980	6980	6980	6980	0
428	20241022	135200	0	6980	6980	6980	6980	0
429	20241022	135100	0	6980	6980	6980	6980	0
430	20241022	135000	0	6980	6980	6980	6980	0
431	20241022	134900	0	6980	6980	6980	6980	0
432	20241022	134800	0	6980	6980	6980	6980	0
433	20241022	134700	0	6980	6980	6980	6980	0
434	20241022	134600	0	6980	6980	6980	6980	0
435	20241022	134500	0	6980	6980	6980	6980	0
436	20241022	134400	0	6980	6980	6980	6980	0
437	20241022	134300	0	6980	6980	6980	6980	0
438	20241022	134200	0	6980	6980	6980	6980	0
439	20241022	134100	0	6980	6980	6980	6980	0
440	20241022	134000	0	6980	6980	6980	6980	0
441	20241022	133900	0	6980	6980	6980	6980	0
442	20241022	133800	0	6980	6980	6980	6980	0
443	20241022	133700	0	6980	6980	6980	6980	0
444	20241022	133600	0	6980	6980	6980	6980	0
445	20241022	133500	0	6980	6980	6980	6980	0
446	20241022	133400	0	6980	6980	6980	6980	0
447	20241022	133300	0	6980	6980	6980	6980	0
448	20241022	133200	0	6980	6980	6980	6980	0
449	20241022	133100	0	6980	6980	6980	6980	0
450	20241022	133000	0	6980	6980	6980	6980	0
451	20241022	132900	0	6980	6980	6980	6980	0
452	20241022	132800	0	6980	6980	6980	6980	0
453	20241022	132700	0	6980	6980	6980	6980	0
454	20241022	132600	0	6980	6980	6980	6980	0
455	20241022	132500	0	6980	6980	6980	6980	0
456	20241022	132400	0	6980	6980	6980	6980	0
457	20241022	132300	0	6980	6980	6980	6980	0
458	20241022	132200	0	6980	6980	6980	6980	0
459	20241022	132100	0	6980	6980	6980	6980	0
460	20241022	132000	0	6980	6980	6980	6980	0
461	20241022	131900	0	6980	6980	6980	6980	0
462	20241022	131800	0	6980	6980	6980	6980	0
463	20241022	131700	0	6980	6980	6980	6980	0
464	20241022	131600	0	6980	6980	6980	6980	0
465	20241022	131500	0	6980	6980	6980	6980	0
466	20241022	131400	0	6980	6980	6980	6980	0
467	20241022	131300	0	6980	6980	6980	6980	0
468	20241022	131200	0	6980	6980	6980	6980	0
469	20241022	131100	0	6980	6980	6980	6980	0
470	20241022	131000	0	6980	6980	6980	6980	0
471	20241022	130900	0	6980	6980	6980	6980	0
472	20241022	130800	0	6980	6980	6980	6980	0
473	20241022	130700	0	6980	6980	6980	6980	0
474	20241022	130600	0	6980	6980	6980	6980	0
475	20241022	130500	0	6980	6980	6980	6980	0
476	20241022	130400	0	6980	6980	6980	6980	0
477	20241022	130300	0	6980	6980	6980	6980	0
478	20241022	130200	0	6980	6980	6980	6980	0
479	20241022	130100	0	6980	6980	6980	6980	0
480	20241022	130000	0	6980	6980	6980	6980	0
481	20241022	125900	0	6980	6980	6980	6980	0
482	20241022	125800	0	6980	6980	6980	6980	0
483	20241022	125700	0	6980	6980	6980	6980	0
484	20241022	125600	0	6980	6980	6980	6980	0
485	20241022	125500	0	6980	6980	6980	6980	0
486	20241022	125400	0	6980	6980	6980	6980	0
487	20241022	125300	0	6980	6980	6980	6980	0
488	20241022	125200	0	6980	6980	6980	6980	0
489	20241022	125100	0	6980	6980	6980	6980	0
490	20241022	125000	0	6980	6980	6980	6980	0
491	20241022	124900	0	6980	6980	6980	6980	0
492	20241022	124800	0	6980	6980	6980	6980	0
493	20241022	124700	0	6980	6980	6980	6980	0
494	20241022	124600	0	6980	6980	6980	6980	0
495	20241022	124500	0	6980	6980	6980	6980	0
496	20241022	124400	0	6980	6980	6980	6980	0
497	20241022	124300	0	6980	6980	6980	6980	0
498	20241022	124200	0	6980	6980	6980	6980	0
499	20241022	124100	0	6980	6980	6980	6980	0
500	20241022	124000	0	6980	6980	6980	6980	0
501	20241022	123900	0	6980	6980	6980	6980	0
502	20241022	123800	0	6980	6980	6980	6980	0
503	20241022	123700	0	6980	6980	6980	6980	0
504	20241022	123600	0	6980	6980	6980	6980	0
505	20241022	123500	0	6980	6980	6980	6980	0
506	20241022	123400	0	6980	6980	6980	6980	0
507	20241022	123300	0	6980	6980	6980	6980	0
508	20241022	123200	0	6980	6980	6980	6980	0
509	20241022	123100	0	6980	6980	6980	6980	0
510	20241022	123000	0	6980	6980	6980	6980	0
511	20241022	122900	0	6980	6980	6980	6980	0
512	20241022	122800	0	6980	6980	6980	6980	0
513	20241022	122700	0	6980	6980	6980	6980	0
514	20241022	122600	0	6980	6980	6980	6980	0
515	20241022	122500	0	6980	6980	6980	6980	0
516	20241022	122400	0	6980	6980	6980	6980	0
517	20241022	122300	0	6980	6980	6980	6980	0
518	20241022	122200	0	6980	6980	6980	6980	0
519	20241022	122100	0	6980	6980	6980	6980	0
520	20241022	122000	0	6980	6980	6980	6980	0
521	20241022	121900	0	6980	6980	6980	6980	0
522	20241022	121800	0	6980	6980	6980	6980	0
523	20241022	121700	0	6980	6980	6980	6980	0
524	20241022	121600	0	6980	6980	6980	6980	0
525	20241022	121500	0	6980	6980	6980	6980	0
526	20241022	121400	0	6980	6980	6980	6980	0
527	20241022	121300	0	6980	6980	6980	6980	0
528	20241022	121200	0	6980	6980	6980	6980	0
529	20241022	121100	0	6980	6980	6980	6980	0
530	20241022	121000	0	6980	6980	6980	6980	0
531	20241022	120900	0	6980	6980	6980	6980	0
532	20241022	120800	0	6980	6980	6980	6980	0
533	20241022	120700	0	6980	6980	6980	6980	0
534	20241022	120600	0	6980	6980	6980	6980	0
535	20241022	120500	0	6980	6980	6980	6980	0
536	20241022	120400	0	6980	6980	6980	6980	0
537	20241022	120300	0	6980	6980	6980	6980	0
538	20241022	120200	0	6980	6980	6980	6980	0
539	20241022	120100	0	6980	6980	6980	6980	0
540	20241022	120000	0	6980	6980	6980	6980	0
541	20241022	115900	0	6980	6980	6980	6980	0
542	20241022	115800	0	6980	6980	6980	6980	0
543	20241022	115700	0	6980	6980	6980	6980	0
544	20241022	115600	0	6980	6980	6980	6980	0
545	20241022	115500	0	6980	6980	6980	6980	0
546	20241022	115400	0	6980	6980	6980	6980	0
547	20241022	115300	0	6980	6980	6980	6980	0
548	20241022	115200	0	6980	6980	6980	6980	0
549	20241022	115100	0	6980	6980	6980	6980	0
550	20241022	115000	0	6980	6980	6980	6980	0
551	20241022	114900	0	6980	6980	6980	6980	0
552	20241022	114800	0	6980	6980	6980	6980	0
553	20241022	114700	0	6980	6980	6980	6980	0
554	20241022	114600	0	6980	6980	6980	6980	0
555	20241022	114500	0	6980	6980	6980	6980	0
556	20241022	114400	0	6980	6980	6980	6980	0
557	20241022	114300	0	6980	6980	6980	6980	0
558	20241022	114200	0	6980	6980	6980	6980	0
559	20241022	114100	0	6980	6980	6980	6980	0
560	20241022	114000	0	6980	6980	6980	6980	0
561	20241022	113900	0	6980	6980	6980	6980	0
562	20241022	113800	0	6980	6980	6980	6980	0
563	20241022	113700	0	6980	6980	6980	6980	0
564	20241022	113600	0	6980	6980	6980	6980	0
565	20241022	113500	0	6980	6980	6980	6980	0
566	20241022	113400	0	6980	6980	6980	6980	0
567	20241022	113300	0	6980	6980	6980	6980	0
568	20241022	113200	0	6980	6980	6980	6980	0
569	20241022	113100	0	6980	6980	6980	6980	0
570	20241022	113000	0	6980	6980	6980	6980	0
571	20241022	112900	0	6980	6980	6980	6980	0
572	20241022	112800	0	6980	6980	6980	6980	0
573	20241022	112700	0	6980	6980	6980	6980	0
574	20241022	112600	0	6980	6980	6980	6980	0
575	20241022	112500	0	6980	6980	6980	6980	0
576	20241022	112400	0	6980	6980	6980	6980	0
577	20241022	112300	0	6980	6980	6980	6980	0
578	20241022	112200	0	6980	6980	6980	6980	0
579	20241022	112100	0	6980	6980	6980	6980	0
580	20241022	112000	0	6980	6980	6980	6980	0
581	20241022	111900	0	6980	6980	6980	6980	0
582	20241022	111800	0	6980	6980	6980	6980	0
583	20241022	111700	0	6980	6980	6980	6980	0
584	20241022	111600	0	6980	6980	6980	6980	0
585	20241022	111500	0	6980	6980	6980	6980	0
586	20241022	111400	0	6980	6980	6980	6980	0
587	20241022	111300	0	6980	6980	6980	6980	0
588	20241022	111200	0	6980	6980	6980	6980	0
589	20241022	111100	0	6980	6980	6980	6980	0
590	20241022	111000	0	6980	6980	6980	6980	0
591	20241022	110900	0	6980	6980	6980	6980	0
592	20241022	110800	0	6980	6980	6980	6980	0
593	20241022	110700	0	6980	6980	6980	6980	0
594	20241022	110600	0	6980	6980	6980	6980	0
595	20241022	110500	0	6980	6980	6980	6980	0
596	20241022	110400	0	6980	6980	6980	6980	0
597	20241022	110300	0	6980	6980	6980	6980	0
598	20241022	110200	0	6980	6980	6980	6980	0
599	20241022	110100	0	6980	6980	6980	6980	0
600	20241022	110000	0	6980	6980	6980	6980	0
601	20241022	105900	0	6980	6980	6980	6980	0
602	20241022	105800	0	6980	6980	6980	6980	0
603	20241022	105700	0	6980	6980	6980	6980	0
604	20241022	105600	0	6980	6980	6980	6980	0
605	20241022	105500	0	6980	6980	6980	6980	0
606	20241022	105400	0	6980	6980	6980	6980	0
607	20241022	105300	0	6980	6980	6980	6980	0
608	20241022	105200	0	6980	6980	6980	6980	0
609	20241022	105100	0	6980	6980	6980	6980	0
610	20241022	105000	0	6980	6980	6980	6980	0
611	20241022	104900	0	6980	6980	6980	6980	0
612	20241022	104800	0	6980	6980	6980	6980	0
613	20241022	104700	0	6980	6980	6980	6980	0
614	20241022	104600	0	6980	6980	6980	6980	0
615	20241022	104500	0	6980	6980	6980	6980	0
616	20241022	104400	0	6980	6980	6980	6980	0
617	20241022	104300	0	6980	6980	6980	6980	0
618	20241022	104200	0	6980	6980	6980	6980	0
619	20241022	104100	0	6980	6980	6980	6980	0
620	20241022	104000	0	6980	6980	6980	6980	0
621	20241022	103900	0	6980	6980	6980	6980	0
622	20241022	103800	0	6980	6980	6980	6980	0
623	20241022	103700	0	6980	6980	6980	6980	0
624	20241022	103600	0	6980	6980	6980	6980	0
625	20241022	103500	0	6980	6980	6980	6980	0
626	20241022	103400	0	6980	6980	6980	6980	0
627	20241022	103300	0	6980	6980	6980	6980	0
628	20241022	103200	0	6980	6980	6980	6980	0
629	20241022	103100	0	6980	6980	6980	6980	0
630	20241022	103000	0	6980	6980	6980	6980	0
631	20241022	102900	0	6980	6980	6980	6980	0
632	20241022	102800	0	6980	6980	6980	6980	0
633	20241022	102700	0	6980	6980	6980	6980	0
634	20241022	102600	0	6980	6980	6980	6980	0
635	20241022	102500	0	6980	6980	6980	6980	0
636	20241022	102400	0	6980	6980	6980	6980	0
637	20241022	102300	0	6980	6980	6980	6980	0
638	20241022	102200	0	6980	6980	6980	6980	0
639	20241022	102100	0	6980	6980	6980	6980	0
640	20241022	102000	0	6980	6980	6980	6980	0
641	20241022	101900	0	6980	6980	6980	6980	0
642	20241022	101800	0	6980	6980	6980	6980	0
643	20241022	101700	0	6980	6980	6980	6980	0
644	20241022	101600	0	6980	6980	6980	6980	0
645	20241022	101500	0	6980	6980	6980	6980	0
646	20241022	101400	0	6980	6980	6980	6980	0
647	20241022	101300	0	6980	6980	6980	6980	0
648	20241022	101200	0	6980	6980	6980	6980	0
649	20241022	101100	0	6980	6980	6980	6980	0
650	20241022	101000	0	6980	6980	6980	6980	0
651	20241022	100900	0	6980	6980	6980	6980	0
652	20241022	100800	0	6980	6980	6980	6980	0
653	20241022	100700	0	6980	6980	6980	6980	0
654	20241022	100600	0	6980	6980	6980	6980	0
655	20241022	100500	0	6980	6980	6980	6980	0
656	20241022	100400	0	6980	6980	6980	6980	0
657	20241022	100300	0	6980	6980	6980	6980	0
658	20241022	100200	0	6980	6980	6980	6980	0
659	20241022	100100	0	6980	6980	6980	6980	0
660	20241022	100000	0	6980	6980	6980	6980	0
661	20241022	095900	0	6980	6980	6980	6980	0
662	20241022	095800	0	6980	6980	6980	6980	0
663	20241022	095700	0	6980	6980	6980	6980	0
664	20241022	095600	0	6980	6980	6980	6980	0
665	20241022	095500	0	6980	6980	6980	6980	0
666	20241022	095400	0	6980	6980	6980	6980	0
667	20241022	095300	0	6980	6980	6980	6980	0
668	20241022	095200	0	6980	6980	6980	6980	0
669	20241022	095100	0	6980	6980	6980	6980	0
670	20241022	095000	0	6980	6980	6980	6980	0
671	20241022	094900	0	6980	6980	6980	6980	0
672	20241022	094800	0	6980	6980	6980	6980	0
673	20241022	094700	0	6980	6980	6980	6980	0
674	20241022	094600	0	6980	6980	6980	6980	0
675	20241022	094500	0	6980	6980	6980	6980	0
676	20241022	094400	0	6980	6980	6980	6980	0
677	20241022	094300	0	6980	6980	6980	6980	0
678	20241022	094200	0	6980	6980	6980	6980	0
679	20241022	094100	0	6980	6980	6980	6980	0
680	20241022	094000	0	6980	6980	6980	6980	0
681	20241022	093900	0	6980	6980	6980	6980	0
682	20241022	093800	0	6980	6980	6980	6980	0
683	20241022	093700	0	6980	6980	6980	6980	0
684	20241022	093600	0	6980	6980	6980	6980	0
685	20241022	093500	0	6980	6980	6980	6980	0
686	20241022	093400	0	6980	6980	6980	6980	0
687	20241022	093300	0	6980	6980	6980	6980	0
688	20241022	093200	0	6980	6980	6980	6980	0
689	20241022	093100	0	6980	6980	6980	6980	0
690	20241022	093000	0	6980	6980	6980	6980	0
691	20241022	092900	0	6980	6980	6980	6980	0
692	20241022	092800	0	6980	6980	6980	6980	0
693	20241022	092700	0	6980	6980	6980	6980	0
694	20241022	092600	0	6980	6980	6980	6980	0
695	20241022	092500	0	6980	6980	6980	6980	0
696	20241022	092400	0	6980	6980	6980	6980	0
697	20241022	092300	0	6980	6980	6980	6980	0
698	20241022	092200	0	6980	6980	6980	6980	0
699	20241022	092100	0	6980	6980	6980	6980	0
700	20241022	092000	0	6980	6980	6980	6980	0
701	20241022	091900	0	6980	6980	6980	6980	0
702	20241022	091800	0	6980	6980	6980	6980	0
703	20241022	091700	0	6980	6980	6980	6980	0
704	20241022	091600	0	6980	6980	6980	6980	0
705	20241022	091500	0	6980	6980	6980	6980	0
706	20241022	091400	0	6980	6980	6980	6980	0
707	20241022	091300	0	6980	6980	6980	6980	0
708	20241022	091200	0	6980	6980	6980	6980	0
709	20241022	091100	0	6980	6980	6980	6980	0
710	20241022	091000	0	6980	6980	6980	6980	0
711	20241022	090900	0	6980	6980	6980	6980	0
712	20241022	090800	0	6980	6980	6980	6980	0
713	20241022	090700	0	6980	6980	6980	6980	0
714	20241022	090600	0	6980	6980	6980	6980	0
715	20241022	090500	0	6980	6980	6980	6980	0
716	20241022	090400	0	6980	6980	6980	6980	0
717	20241022	090300	0	6980	6980	6980	6980	0
718	20241022	090200	0	6980	6980	6980	6980	0
719	20241022	090100	0	6980	6980	6980	6980	0
720	20241022	090000	0	6980	6980	6980	6980	0