KissMeData/216400/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204600	2517220	5490	5210	5490	5200	69
3	20241018	204500	2517220	5490	5490	5490	5490	0
4	20241018	204400	2517220	5490	5490	5490	5490	0
5	20241018	204300	2517220	5490	5490	5490	5490	0
6	20241018	204200	2517220	5490	5490	5490	5490	0
7	20241018	204100	2517220	5490	5490	5490	5490	0
8	20241018	204000	2517220	5490	5490	5490	5490	0
9	20241018	203900	2517220	5490	5490	5490	5490	0
10	20241018	203800	2517220	5490	5490	5490	5490	0
11	20241018	203700	2517220	5490	5490	5490	5490	0
12	20241018	203600	2517220	5490	5490	5490	5490	0
13	20241018	203500	2517220	5490	5490	5490	5490	0
14	20241018	203400	2517220	5490	5490	5490	5490	0
15	20241018	203300	2517220	5490	5490	5490	5490	0
16	20241018	203200	2517220	5490	5490	5490	5490	0
17	20241018	203100	2517220	5490	5490	5490	5490	0
18	20241018	203000	2517220	5490	5490	5490	5490	0
19	20241018	202900	2517220	5490	5490	5490	5490	0
20	20241018	202800	2517220	5490	5490	5490	5490	0
21	20241018	202700	2517220	5490	5490	5490	5490	0
22	20241018	202600	2517220	5490	5490	5490	5490	0
23	20241018	202500	2517220	5490	5490	5490	5490	0
24	20241018	202400	2517220	5490	5490	5490	5490	0
25	20241018	202300	2517220	5490	5490	5490	5490	0
26	20241018	202200	2517220	5490	5490	5490	5490	0
27	20241018	202100	2517220	5490	5490	5490	5490	0
28	20241018	202000	2517220	5490	5490	5490	5490	0
29	20241018	201900	2517220	5490	5490	5490	5490	0
30	20241018	201800	2517220	5490	5490	5490	5490	0
31	20241018	201700	2517220	5490	5490	5490	5490	0
32	20241018	201600	2517220	5490	5210	5490	5200	69
33	20241018	201500	2517220	5490	5490	5490	5490	0
34	20241018	201400	2517220	5490	5490	5490	5490	0
35	20241018	201300	2517220	5490	5490	5490	5490	0
36	20241018	201200	2517220	5490	5490	5490	5490	0
37	20241018	201100	2517220	5490	5490	5490	5490	0
38	20241018	201000	2517220	5490	5490	5490	5490	0
39	20241018	200900	2517220	5490	5490	5490	5490	0
40	20241018	200800	2517220	5490	5490	5490	5490	0
41	20241018	200700	2517220	5490	5490	5490	5490	0
42	20241018	200600	2517220	5490	5490	5490	5490	0
43	20241018	200500	2517220	5490	5490	5490	5490	0
44	20241018	200400	2517220	5490	5490	5490	5490	0
45	20241018	200300	2517220	5490	5490	5490	5490	0
46	20241018	200200	2517220	5490	5490	5490	5490	0
47	20241018	200100	2517220	5490	5490	5490	5490	0
48	20241018	200000	2517220	5490	5490	5490	5490	0
49	20241018	195900	2517220	5490	5490	5490	5490	0
50	20241018	195800	2517220	5490	5490	5490	5490	0
51	20241018	195700	2517220	5490	5490	5490	5490	0
52	20241018	195600	2517220	5490	5490	5490	5490	0
53	20241018	195500	2517220	5490	5490	5490	5490	0
54	20241018	195400	2517220	5490	5490	5490	5490	0
55	20241018	195300	2517220	5490	5490	5490	5490	0
56	20241018	195200	2517220	5490	5490	5490	5490	0
57	20241018	195100	2517220	5490	5490	5490	5490	0
58	20241018	195000	2517220	5490	5490	5490	5490	0
59	20241018	194900	2517220	5490	5490	5490	5490	0
60	20241018	194800	2517220	5490	5490	5490	5490	0
61	20241018	194700	2517220	5490	5490	5490	5490	0
62	20241018	194600	2517220	5490	5210	5490	5200	69
63	20241018	194500	2517220	5490	5490	5490	5490	0
64	20241018	194400	2517220	5490	5490	5490	5490	0
65	20241018	194300	2517220	5490	5490	5490	5490	0
66	20241018	194200	2517220	5490	5490	5490	5490	0
67	20241018	194100	2517220	5490	5490	5490	5490	0
68	20241018	194000	2517220	5490	5490	5490	5490	0
69	20241018	193900	2517220	5490	5490	5490	5490	0
70	20241018	193800	2517220	5490	5490	5490	5490	0
71	20241018	193700	2517220	5490	5490	5490	5490	0
72	20241018	193600	2517220	5490	5490	5490	5490	0
73	20241018	193500	2517220	5490	5490	5490	5490	0
74	20241018	193400	2517220	5490	5490	5490	5490	0
75	20241018	193300	2517220	5490	5490	5490	5490	0
76	20241018	193200	2517220	5490	5490	5490	5490	0
77	20241018	193100	2517220	5490	5490	5490	5490	0
78	20241018	193000	2517220	5490	5490	5490	5490	0
79	20241018	192900	2517220	5490	5490	5490	5490	0
80	20241018	192800	2517220	5490	5490	5490	5490	0
81	20241018	192700	2517220	5490	5490	5490	5490	0
82	20241018	192600	2517220	5490	5490	5490	5490	0
83	20241018	192500	2517220	5490	5490	5490	5490	0
84	20241018	192400	2517220	5490	5490	5490	5490	0
85	20241018	192300	2517220	5490	5490	5490	5490	0
86	20241018	192200	2517220	5490	5490	5490	5490	0
87	20241018	192100	2517220	5490	5490	5490	5490	0
88	20241018	192000	2517220	5490	5490	5490	5490	0
89	20241018	191900	2517220	5490	5490	5490	5490	0
90	20241018	191800	2517220	5490	5490	5490	5490	0
91	20241018	191700	2517220	5490	5490	5490	5490	0
92	20241018	191600	2517220	5490	5210	5490	5200	69
93	20241018	191500	2517220	5490	5490	5490	5490	0
94	20241018	191400	2517220	5490	5490	5490	5490	0
95	20241018	191300	2517220	5490	5490	5490	5490	0
96	20241018	191200	2517220	5490	5490	5490	5490	0
97	20241018	191100	2517220	5490	5490	5490	5490	0
98	20241018	191000	2517220	5490	5490	5490	5490	0
99	20241018	190900	2517220	5490	5490	5490	5490	0
100	20241018	190800	2517220	5490	5490	5490	5490	0
101	20241018	190700	2517220	5490	5490	5490	5490	0
102	20241018	190600	2517220	5490	5490	5490	5490	0
103	20241018	190500	2517220	5490	5490	5490	5490	0
104	20241018	190400	2517220	5490	5490	5490	5490	0
105	20241018	190300	2517220	5490	5490	5490	5490	0
106	20241018	190200	2517220	5490	5490	5490	5490	0
107	20241018	190100	2517220	5490	5490	5490	5490	0
108	20241018	190000	2517220	5490	5490	5490	5490	0
109	20241018	185900	2517220	5490	5490	5490	5490	0
110	20241018	185800	2517220	5490	5490	5490	5490	0
111	20241018	185700	2517220	5490	5490	5490	5490	0
112	20241018	185600	2517220	5490	5490	5490	5490	0
113	20241018	185500	2517220	5490	5490	5490	5490	0
114	20241018	185400	2517220	5490	5490	5490	5490	0
115	20241018	185300	2517220	5490	5490	5490	5490	0
116	20241018	185200	2517220	5490	5490	5490	5490	0
117	20241018	185100	2517220	5490	5490	5490	5490	0
118	20241018	185000	2517220	5490	5490	5490	5490	0
119	20241018	184900	2517220	5490	5490	5490	5490	0
120	20241018	184800	2517220	5490	5490	5490	5490	0
121	20241018	184700	2517220	5490	5490	5490	5490	0
122	20241018	184600	2517220	5490	5210	5490	5200	69
123	20241018	184500	2517220	5490	5490	5490	5490	0
124	20241018	184400	2517220	5490	5490	5490	5490	0
125	20241018	184300	2517220	5490	5490	5490	5490	0
126	20241018	184200	2517220	5490	5490	5490	5490	0
127	20241018	184100	2517220	5490	5490	5490	5490	0
128	20241018	184000	2517220	5490	5490	5490	5490	0
129	20241018	183900	2517220	5490	5490	5490	5490	0
130	20241018	183800	2517220	5490	5490	5490	5490	0
131	20241018	183700	2517220	5490	5490	5490	5490	0
132	20241018	183600	2517220	5490	5490	5490	5490	0
133	20241018	183500	2517220	5490	5490	5490	5490	0
134	20241018	183400	2517220	5490	5490	5490	5490	0
135	20241018	183300	2517220	5490	5490	5490	5490	0
136	20241018	183200	2517220	5490	5490	5490	5490	0
137	20241018	183100	2517220	5490	5490	5490	5490	0
138	20241018	183000	2517220	5490	5490	5490	5490	0
139	20241018	182900	2517220	5490	5490	5490	5490	0
140	20241018	182800	2517220	5490	5490	5490	5490	0
141	20241018	182700	2517220	5490	5490	5490	5490	0
142	20241018	182600	2517220	5490	5490	5490	5490	0
143	20241018	182500	2517220	5490	5490	5490	5490	0
144	20241018	182400	2517220	5490	5490	5490	5490	0
145	20241018	182300	2517220	5490	5490	5490	5490	0
146	20241018	182200	2517220	5490	5490	5490	5490	0
147	20241018	182100	2517220	5490	5490	5490	5490	0
148	20241018	182000	2517220	5490	5490	5490	5490	0
149	20241018	181900	2517220	5490	5490	5490	5490	0
150	20241018	181800	2517220	5490	5490	5490	5490	0
151	20241018	181700	2517220	5490	5490	5490	5490	0
152	20241018	181600	2517220	5490	5210	5490	5200	69
153	20241018	181500	2517220	5490	5490	5490	5490	0
154	20241018	181400	2517220	5490	5490	5490	5490	0
155	20241018	181300	2517220	5490	5490	5490	5490	0
156	20241018	181200	2517220	5490	5490	5490	5490	0
157	20241018	181100	2517220	5490	5490	5490	5490	0
158	20241018	181000	2517220	5490	5490	5490	5490	0
159	20241018	180900	2517220	5490	5490	5490	5490	0
160	20241018	180800	2517220	5490	5490	5490	5490	0
161	20241018	180700	2517220	5490	5490	5490	5490	0
162	20241018	180600	2517220	5490	5490	5490	5490	0
163	20241018	180500	2517220	5490	5490	5490	5490	0
164	20241018	180400	2517220	5490	5490	5490	5490	0
165	20241018	180300	2517220	5490	5490	5490	5490	0
166	20241018	180200	2517220	5490	5490	5490	5490	0
167	20241018	180100	2517220	5490	5490	5490	5490	0
168	20241018	180000	2517220	5490	5490	5490	5490	0
169	20241018	175900	2517220	5490	5490	5490	5490	0
170	20241018	175800	2517220	5490	5490	5490	5490	0
171	20241018	175700	2517220	5490	5490	5490	5490	0
172	20241018	175600	2517220	5490	5490	5490	5490	0
173	20241018	175500	2517220	5490	5490	5490	5490	0
174	20241018	175400	2517220	5490	5490	5490	5490	0
175	20241018	175300	2517220	5490	5490	5490	5490	0
176	20241018	175200	2517220	5490	5490	5490	5490	0
177	20241018	175100	2517220	5490	5490	5490	5490	0
178	20241018	175000	2517220	5490	5490	5490	5490	0
179	20241018	174900	2517220	5490	5490	5490	5490	0
180	20241018	174800	2517220	5490	5490	5490	5490	0
181	20241018	174700	2517220	5490	5490	5490	5490	0
182	20241018	174600	2517220	5490	5210	5490	5200	69
183	20241018	174500	2517220	5490	5490	5490	5490	0
184	20241018	174400	2517220	5490	5490	5490	5490	0
185	20241018	174300	2517220	5490	5490	5490	5490	0
186	20241018	174200	2517220	5490	5490	5490	5490	0
187	20241018	174100	2517220	5490	5490	5490	5490	0
188	20241018	174000	2517220	5490	5490	5490	5490	0
189	20241018	173900	2517220	5490	5490	5490	5490	0
190	20241018	173800	2517220	5490	5490	5490	5490	0
191	20241018	173700	2517220	5490	5490	5490	5490	0
192	20241018	173600	2517220	5490	5490	5490	5490	0
193	20241018	173500	2517220	5490	5490	5490	5490	0
194	20241018	173400	2517220	5490	5490	5490	5490	0
195	20241018	173300	2517220	5490	5490	5490	5490	0
196	20241018	173200	2517220	5490	5490	5490	5490	0
197	20241018	173100	2517220	5490	5490	5490	5490	0
198	20241018	173000	2517220	5490	5490	5490	5490	0
199	20241018	172900	2517220	5490	5490	5490	5490	0
200	20241018	172800	2517220	5490	5490	5490	5490	0
201	20241018	172700	2517220	5490	5490	5490	5490	0
202	20241018	172600	2517220	5490	5490	5490	5490	0
203	20241018	172500	2517220	5490	5490	5490	5490	0
204	20241018	172400	2517220	5490	5490	5490	5490	0
205	20241018	172300	2517220	5490	5490	5490	5490	0
206	20241018	172200	2517220	5490	5490	5490	5490	0
207	20241018	172100	2517220	5490	5490	5490	5490	0
208	20241018	172000	2517220	5490	5490	5490	5490	0
209	20241018	171900	2517220	5490	5490	5490	5490	0
210	20241018	171800	2517220	5490	5490	5490	5490	0
211	20241018	171700	2517220	5490	5490	5490	5490	0
212	20241018	171600	2517220	5490	5210	5490	5200	69
213	20241018	171500	2517220	5490	5490	5490	5490	0
214	20241018	171400	2517220	5490	5490	5490	5490	0
215	20241018	171300	2517220	5490	5490	5490	5490	0
216	20241018	171200	2517220	5490	5490	5490	5490	0
217	20241018	171100	2517220	5490	5490	5490	5490	0
218	20241018	171000	2517220	5490	5490	5490	5490	0
219	20241018	170900	2517220	5490	5490	5490	5490	0
220	20241018	170800	2517220	5490	5490	5490	5490	0
221	20241018	170700	2517220	5490	5490	5490	5490	0
222	20241018	170600	2517220	5490	5490	5490	5490	0
223	20241018	170500	2517220	5490	5490	5490	5490	0
224	20241018	170400	2517220	5490	5490	5490	5490	0
225	20241018	170300	2517220	5490	5490	5490	5490	0
226	20241018	170200	2517220	5490	5490	5490	5490	0
227	20241018	170100	2517220	5490	5490	5490	5490	0
228	20241018	170000	2517220	5490	5490	5490	5490	0
229	20241018	165900	2517220	5490	5490	5490	5490	0
230	20241018	165800	2517220	5490	5490	5490	5490	0
231	20241018	165700	2517220	5490	5490	5490	5490	0
232	20241018	165600	2517220	5490	5490	5490	5490	0
233	20241018	165500	2517220	5490	5490	5490	5490	0
234	20241018	165400	2517220	5490	5490	5490	5490	0
235	20241018	165300	2517220	5490	5490	5490	5490	0
236	20241018	165200	2517220	5490	5490	5490	5490	0
237	20241018	165100	2517220	5490	5490	5490	5490	0
238	20241018	165000	2517220	5490	5490	5490	5490	0
239	20241018	164900	2517220	5490	5490	5490	5490	0
240	20241018	164800	2517220	5490	5490	5490	5490	0
241	20241018	164700	2517220	5490	5490	5490	5490	0
242	20241018	164600	2517220	5490	5210	5490	5200	69
243	20241018	164500	2517220	5490	5490	5490	5490	0
244	20241018	164400	2517220	5490	5490	5490	5490	0
245	20241018	164300	2517220	5490	5490	5490	5490	0
246	20241018	164200	2517220	5490	5490	5490	5490	0
247	20241018	164100	2517220	5490	5490	5490	5490	0
248	20241018	164000	2517220	5490	5490	5490	5490	0
249	20241018	163900	2517220	5490	5490	5490	5490	0
250	20241018	163800	2517220	5490	5490	5490	5490	0
251	20241018	163700	2517220	5490	5490	5490	5490	0
252	20241018	163600	2517220	5490	5490	5490	5490	0
253	20241018	163500	2517220	5490	5490	5490	5490	0
254	20241018	163400	2517220	5490	5490	5490	5490	0
255	20241018	163300	2517220	5490	5490	5490	5490	0
256	20241018	163200	2517220	5490	5490	5490	5490	0
257	20241018	163100	2517220	5490	5490	5490	5490	0
258	20241018	163000	2517220	5490	5490	5490	5490	0
259	20241018	162900	2517220	5490	5490	5490	5490	0
260	20241018	162800	2517220	5490	5490	5490	5490	0
261	20241018	162700	2517220	5490	5490	5490	5490	0
262	20241018	162600	2517220	5490	5490	5490	5490	0
263	20241018	162500	2517220	5490	5490	5490	5490	0
264	20241018	162400	2517220	5490	5490	5490	5490	0
265	20241018	162300	2517220	5490	5490	5490	5490	0
266	20241018	162200	2517220	5490	5490	5490	5490	0
267	20241018	162100	2517220	5490	5490	5490	5490	0
268	20241018	162000	2517220	5490	5490	5490	5490	0
269	20241018	161900	2517220	5490	5490	5490	5490	0
270	20241018	161800	2517220	5490	5490	5490	5490	0
271	20241018	161700	2517220	5490	5490	5490	5490	0
272	20241018	161600	2517220	5490	5210	5490	5200	69
273	20241018	161500	2517220	5490	5490	5490	5490	0
274	20241018	161400	2517220	5490	5490	5490	5490	0
275	20241018	161300	2517220	5490	5490	5490	5490	0
276	20241018	161200	2517220	5490	5490	5490	5490	0
277	20241018	161100	2517220	5490	5490	5490	5490	0
278	20241018	161000	2517220	5490	5490	5490	5490	0
279	20241018	160900	2517220	5490	5490	5490	5490	0
280	20241018	160800	2517220	5490	5490	5490	5490	0
281	20241018	160700	2517220	5490	5490	5490	5490	0
282	20241018	160600	2517220	5490	5490	5490	5490	0
283	20241018	160500	2517220	5490	5490	5490	5490	0
284	20241018	160400	2517220	5490	5490	5490	5490	0
285	20241018	160300	2517220	5490	5490	5490	5490	0
286	20241018	160200	2517220	5490	5490	5490	5490	0
287	20241018	160100	2517220	5490	5490	5490	5490	0
288	20241018	160000	2517220	5490	5490	5490	5490	0
289	20241018	155900	2517220	5490	5490	5490	5490	0
290	20241018	155800	2517220	5490	5490	5490	5490	0
291	20241018	155700	2517220	5490	5490	5490	5490	0
292	20241018	155600	2517220	5490	5490	5490	5490	0
293	20241018	155500	2517220	5490	5490	5490	5490	0
294	20241018	155400	2517220	5490	5490	5490	5490	0
295	20241018	155300	2517220	5490	5490	5490	5490	0
296	20241018	155200	2517220	5490	5490	5490	5490	0
297	20241018	155100	2517220	5490	5490	5490	5490	0
298	20241018	155000	2517220	5490	5490	5490	5490	0
299	20241018	154900	2517220	5490	5490	5490	5490	0
300	20241018	154800	2517220	5490	5490	5490	5490	0
301	20241018	154700	2517220	5490	5490	5490	5490	0
302	20241018	154600	2517220	5490	5210	5490	5200	69
303	20241018	154500	2517220	5490	5490	5490	5490	0
304	20241018	154400	2517220	5490	5490	5490	5490	0
305	20241018	154300	2517220	5490	5490	5490	5490	0
306	20241018	154200	2517220	5490	5490	5490	5490	0
307	20241018	154100	2517220	5490	5490	5490	5490	0
308	20241018	154000	2517220	5490	5490	5490	5490	0
309	20241018	153900	2517220	5490	5490	5490	5490	0
310	20241018	153800	2517220	5490	5490	5490	5490	0
311	20241018	153700	2517220	5490	5490	5490	5490	0
312	20241018	153600	2517220	5490	5490	5490	5490	0
313	20241018	153500	2517220	5490	5490	5490	5490	0
314	20241018	153400	2517220	5490	5490	5490	5490	0
315	20241018	153300	2517220	5490	5490	5490	5490	0
316	20241018	153200	2517220	5490	5490	5490	5490	0
317	20241018	153100	2517220	5490	5490	5490	5490	0
318	20241018	153000	2517220	5490	5490	5490	5490	0
319	20241018	152900	2517220	5490	5490	5490	5490	0
320	20241018	152800	2517220	5490	5490	5490	5490	0
321	20241018	152700	2517220	5490	5490	5490	5490	0
322	20241018	152600	2517220	5490	5490	5490	5490	0
323	20241018	152500	2517220	5490	5490	5490	5490	0
324	20241018	152400	2517220	5490	5490	5490	5490	0
325	20241018	152300	2517220	5490	5490	5490	5490	0
326	20241018	152200	2517220	5490	5490	5490	5490	0
327	20241018	152100	2517220	5490	5490	5490	5490	0
328	20241018	152000	2517220	5490	5490	5490	5490	0
329	20241018	151900	2517220	5490	5490	5490	5490	0
330	20241018	151800	2517220	5490	5490	5490	5490	0
331	20241018	151700	2517220	5490	5490	5490	5490	0
332	20241018	151600	2517220	5490	5490	5490	5490	0
333	20241018	151500	2517220	5490	5490	5490	5490	0
334	20241018	151400	2517220	5490	5490	5490	5490	0
335	20241018	151300	2517220	5490	5490	5490	5490	0
336	20241018	151200	2517220	5490	5210	5490	5200	69
337	20241018	151100	2155710	5490	5490	5490	5490	0
338	20241018	151000	2155710	5490	5490	5490	5490	0
339	20241018	150900	2155710	5490	5490	5490	5490	0
340	20241018	150800	2155710	5490	5490	5490	5490	0
341	20241018	150700	2155710	5490	5490	5490	5490	0
342	20241018	150600	2155710	5490	5490	5490	5490	0
343	20241018	150500	2155710	5490	5490	5490	5490	0
344	20241018	150400	2155710	5490	5490	5490	5490	0
345	20241018	150300	2155710	5490	5490	5490	5490	0
346	20241018	150200	2155710	5490	5490	5490	5490	1
347	20241018	150100	2150220	5210	5210	5210	5210	0
348	20241018	150000	2150220	5210	5210	5210	5210	118
349	20241018	145900	1535440	5210	5210	5210	5210	99
350	20241018	145800	1019650	5570	5570	5570	5570	0
351	20241018	145700	1019650	5570	5570	5570	5570	0
352	20241018	145600	1019650	5570	5570	5570	5570	0
353	20241018	145500	1019650	5570	5570	5570	5570	0
354	20241018	145400	1019650	5570	5570	5570	5570	0
355	20241018	145300	1019650	5570	5570	5570	5570	0
356	20241018	145200	1019650	5570	5570	5570	5570	0
357	20241018	145100	1019650	5570	5570	5570	5570	0
358	20241018	145000	1019650	5570	5570	5570	5570	0
359	20241018	144900	1019650	5570	5570	5570	5570	0
360	20241018	144800	1019650	5570	5570	5570	5570	0
361	20241018	144700	1019650	5570	5570	5570	5570	0
362	20241018	144600	1019650	5570	5570	5570	5570	0
363	20241018	144500	1019650	5570	5570	5570	5570	0
364	20241018	144400	1019650	5570	5570	5570	5570	0
365	20241018	144300	1019650	5570	5570	5570	5570	0
366	20241018	144200	1019650	5570	5570	5570	5570	0
367	20241018	144100	1019650	5570	5570	5570	5570	0
368	20241018	144000	1019650	5570	5570	5570	5570	0
369	20241018	143900	1019650	5570	5570	5570	5570	0
370	20241018	143800	1019650	5570	5570	5570	5570	0
371	20241018	143700	1019650	5570	5570	5570	5570	0
372	20241018	143600	1019650	5570	5570	5570	5570	0
373	20241018	143500	1019650	5570	5570	5570	5570	0
374	20241018	143400	1019650	5570	5570	5570	5570	0
375	20241018	143300	1019650	5570	5570	5570	5570	0
376	20241018	143200	1019650	5570	5570	5570	5570	0
377	20241018	143100	1019650	5570	5570	5570	5570	0
378	20241018	143000	1019650	5570	5570	5570	5570	0
379	20241018	142900	1019650	5570	5570	5570	5570	0
380	20241018	142800	1019650	5570	5570	5570	5570	0
381	20241018	142700	1019650	5570	5570	5570	5570	0
382	20241018	142600	1019650	5570	5570	5570	5570	0
383	20241018	142500	1019650	5570	5570	5570	5570	0
384	20241018	142400	1019650	5570	5570	5570	5570	0
385	20241018	142300	1019650	5570	5570	5570	5570	0
386	20241018	142200	1019650	5570	5570	5570	5570	0
387	20241018	142100	1019650	5570	5570	5570	5570	0
388	20241018	142000	1019650	5570	5570	5570	5570	0
389	20241018	141900	1019650	5570	5570	5570	5570	0
390	20241018	141800	1019650	5570	5570	5570	5570	0
391	20241018	141700	1019650	5570	5570	5570	5570	0
392	20241018	141600	1019650	5570	5570	5570	5570	0
393	20241018	141500	1019650	5570	5570	5570	5570	0
394	20241018	141400	1019650	5570	5570	5570	5570	0
395	20241018	141300	1019650	5570	5570	5570	5570	0
396	20241018	141200	1019650	5570	5570	5570	5570	0
397	20241018	141100	1019650	5570	5570	5570	5570	0
398	20241018	141000	1019650	5570	5570	5570	5570	0
399	20241018	140900	1019650	5570	5570	5570	5570	0
400	20241018	140800	1019650	5570	5570	5570	5570	0
401	20241018	140700	1019650	5570	5570	5570	5570	0
402	20241018	140600	1019650	5570	5570	5570	5570	0
403	20241018	140500	1019650	5570	5570	5570	5570	0
404	20241018	140400	1019650	5570	5570	5570	5570	0
405	20241018	140300	1019650	5570	5570	5570	5570	0
406	20241018	140200	1019650	5570	5570	5570	5570	0
407	20241018	140100	1019650	5570	5570	5570	5570	0
408	20241018	140000	1019650	5570	5570	5570	5570	0
409	20241018	135900	1019650	5570	5570	5570	5570	0
410	20241018	135800	1019650	5570	5570	5570	5570	0
411	20241018	135700	1019650	5570	5570	5570	5570	0
412	20241018	135600	1019650	5570	5570	5570	5570	0
413	20241018	135500	1019650	5570	5570	5570	5570	0
414	20241018	135400	1019650	5570	5570	5570	5570	0
415	20241018	135300	1019650	5570	5570	5570	5570	0
416	20241018	135200	1019650	5570	5570	5570	5570	0
417	20241018	135100	1019650	5570	5570	5570	5570	0
418	20241018	135000	1019650	5570	5570	5570	5570	0
419	20241018	134900	1019650	5570	5570	5570	5570	0
420	20241018	134800	1019650	5570	5570	5570	5570	0
421	20241018	134700	1019650	5570	5570	5570	5570	0
422	20241018	134600	1019650	5570	5570	5570	5570	0
423	20241018	134500	1019650	5570	5570	5570	5570	0
424	20241018	134400	1019650	5570	5570	5570	5570	0
425	20241018	134300	1019650	5570	5570	5570	5570	0
426	20241018	134200	1019650	5570	5570	5570	5570	0
427	20241018	134100	1019650	5570	5570	5570	5570	0
428	20241018	134000	1019650	5570	5570	5570	5570	0
429	20241018	133900	1019650	5570	5570	5570	5570	0
430	20241018	133800	1019650	5570	5570	5570	5570	0
431	20241018	133700	1019650	5570	5570	5570	5570	0
432	20241018	133600	1019650	5570	5570	5570	5570	0
433	20241018	133500	1019650	5570	5570	5570	5570	0
434	20241018	133400	1019650	5570	5570	5570	5570	0
435	20241018	133300	1019650	5570	5570	5570	5570	0
436	20241018	133200	1019650	5570	5570	5570	5570	0
437	20241018	133100	1019650	5570	5570	5570	5570	0
438	20241018	133000	1019650	5570	5570	5570	5570	0
439	20241018	132900	1019650	5570	5570	5570	5570	0
440	20241018	132800	1019650	5570	5570	5570	5570	0
441	20241018	132700	1019650	5570	5570	5570	5570	0
442	20241018	132600	1019650	5570	5570	5570	5570	0
443	20241018	132500	1019650	5570	5570	5570	5570	0
444	20241018	132400	1019650	5570	5570	5570	5570	0
445	20241018	132300	1019650	5570	5570	5570	5570	0
446	20241018	132200	1019650	5570	5570	5570	5570	0
447	20241018	132100	1019650	5570	5570	5570	5570	0
448	20241018	132000	1019650	5570	5570	5570	5570	0
449	20241018	131900	1019650	5570	5570	5570	5570	0
450	20241018	131800	1019650	5570	5570	5570	5570	0
451	20241018	131700	1019650	5570	5570	5570	5570	0
452	20241018	131600	1019650	5570	5570	5570	5570	0
453	20241018	131500	1019650	5570	5570	5570	5570	0
454	20241018	131400	1019650	5570	5570	5570	5570	0
455	20241018	131300	1019650	5570	5570	5570	5570	0
456	20241018	131200	1019650	5570	5570	5570	5570	0
457	20241018	131100	1019650	5570	5570	5570	5570	0
458	20241018	131000	1019650	5570	5570	5570	5570	0
459	20241018	130900	1019650	5570	5570	5570	5570	0
460	20241018	130800	1019650	5570	5570	5570	5570	0
461	20241018	130700	1019650	5570	5570	5570	5570	0
462	20241018	130600	1019650	5570	5570	5570	5570	0
463	20241018	130500	1019650	5570	5570	5570	5570	0
464	20241018	130400	1019650	5570	5570	5570	5570	0
465	20241018	130300	1019650	5570	5570	5570	5570	0
466	20241018	130200	1019650	5570	5570	5570	5570	0
467	20241018	130100	1019650	5570	5570	5570	5570	0
468	20241018	130000	1019650	5570	5570	5570	5570	0
469	20241018	125900	1019650	5570	5570	5570	5570	0
470	20241018	125800	1019650	5570	5570	5570	5570	0
471	20241018	125700	1019650	5570	5570	5570	5570	0
472	20241018	125600	1019650	5570	5570	5570	5570	0
473	20241018	125500	1019650	5570	5570	5570	5570	0
474	20241018	125400	1019650	5570	5570	5570	5570	0
475	20241018	125300	1019650	5570	5570	5570	5570	0
476	20241018	125200	1019650	5570	5570	5570	5570	0
477	20241018	125100	1019650	5570	5570	5570	5570	0
478	20241018	125000	1019650	5570	5570	5570	5570	0
479	20241018	124900	1019650	5570	5570	5570	5570	0
480	20241018	124800	1019650	5570	5570	5570	5570	0
481	20241018	124700	1019650	5570	5570	5570	5570	0
482	20241018	124600	1019650	5570	5570	5570	5570	0
483	20241018	124500	1019650	5570	5570	5570	5570	0
484	20241018	124400	1019650	5570	5570	5570	5570	0
485	20241018	124300	1019650	5570	5570	5570	5570	0
486	20241018	124200	1019650	5570	5570	5570	5570	0
487	20241018	124100	1019650	5570	5570	5570	5570	0
488	20241018	124000	1019650	5570	5570	5570	5570	0
489	20241018	123900	1019650	5570	5570	5570	5570	0
490	20241018	123800	1019650	5570	5570	5570	5570	0
491	20241018	123700	1019650	5570	5570	5570	5570	0
492	20241018	123600	1019650	5570	5570	5570	5570	0
493	20241018	123500	1019650	5570	5570	5570	5570	0
494	20241018	123400	1019650	5570	5570	5570	5570	0
495	20241018	123300	1019650	5570	5570	5570	5570	0
496	20241018	123200	1019650	5570	5570	5570	5570	0
497	20241018	123100	1019650	5570	5570	5570	5570	0
498	20241018	123000	1019650	5570	5570	5570	5570	0
499	20241018	122900	1019650	5570	5570	5570	5570	0
500	20241018	122800	1019650	5570	5570	5570	5570	0
501	20241018	122700	1019650	5570	5570	5570	5570	0
502	20241018	122600	1019650	5570	5570	5570	5570	0
503	20241018	122500	1019650	5570	5570	5570	5570	0
504	20241018	122400	1019650	5570	5570	5570	5570	0
505	20241018	122300	1019650	5570	5570	5570	5570	0
506	20241018	122200	1019650	5570	5570	5570	5570	0
507	20241018	122100	1019650	5570	5570	5570	5570	0
508	20241018	122000	1019650	5570	5570	5570	5570	0
509	20241018	121900	1019650	5570	5570	5570	5570	0
510	20241018	121800	1019650	5570	5570	5570	5570	0
511	20241018	121700	1019650	5570	5570	5570	5570	0
512	20241018	121600	1019650	5570	5570	5570	5570	0
513	20241018	121500	1019650	5570	5570	5570	5570	0
514	20241018	121400	1019650	5570	5570	5570	5570	0
515	20241018	121300	1019650	5570	5570	5570	5570	0
516	20241018	121200	1019650	5570	5570	5570	5570	0
517	20241018	121100	1019650	5570	5570	5570	5570	0
518	20241018	121000	1019650	5570	5570	5570	5570	0
519	20241018	120900	1019650	5570	5570	5570	5570	0
520	20241018	120800	1019650	5570	5570	5570	5570	0
521	20241018	120700	1019650	5570	5570	5570	5570	0
522	20241018	120600	1019650	5570	5570	5570	5570	0
523	20241018	120500	1019650	5570	5570	5570	5570	0
524	20241018	120400	1019650	5570	5570	5570	5570	0
525	20241018	120300	1019650	5570	5570	5570	5570	0
526	20241018	120200	1019650	5570	5570	5570	5570	0
527	20241018	120100	1019650	5570	5570	5570	5570	0
528	20241018	120000	1019650	5570	5570	5570	5570	0
529	20241018	115900	1019650	5570	5570	5570	5570	0
530	20241018	115800	1019650	5570	5570	5570	5570	0
531	20241018	115700	1019650	5570	5570	5570	5570	0
532	20241018	115600	1019650	5570	5570	5570	5570	0
533	20241018	115500	1019650	5570	5570	5570	5570	0
534	20241018	115400	1019650	5570	5570	5570	5570	0
535	20241018	115300	1019650	5570	5570	5570	5570	0
536	20241018	115200	1019650	5570	5570	5570	5570	0
537	20241018	115100	1019650	5570	5570	5570	5570	0
538	20241018	115000	1019650	5570	5400	5570	5400	11
539	20241018	114900	960080	5570	5570	5570	5570	0
540	20241018	114800	960080	5570	5570	5570	5570	0
541	20241018	114700	960080	5570	5570	5570	5570	0
542	20241018	114600	960080	5570	5570	5570	5570	0
543	20241018	114500	960080	5570	5570	5570	5570	0
544	20241018	114400	960080	5570	5570	5570	5570	0
545	20241018	114300	960080	5570	5570	5570	5570	0
546	20241018	114200	960080	5570	5200	5570	5200	92
547	20241018	114100	473540	5580	5580	5580	5580	0
548	20241018	114000	473540	5580	5580	5580	5580	0
549	20241018	113900	473540	5580	5580	5580	5580	0
550	20241018	113800	473540	5580	5580	5580	5580	0
551	20241018	113700	473540	5580	5580	5580	5580	0
552	20241018	113600	473540	5580	5580	5580	5580	0
553	20241018	113500	473540	5580	5580	5580	5580	0
554	20241018	113400	473540	5580	5580	5580	5580	0
555	20241018	113300	473540	5580	5580	5580	5580	0
556	20241018	113200	473540	5580	5580	5580	5580	0
557	20241018	113100	473540	5580	5580	5580	5580	0
558	20241018	113000	473540	5580	5580	5580	5580	0
559	20241018	112900	473540	5580	5580	5580	5580	0
560	20241018	112800	473540	5580	5580	5580	5580	0
561	20241018	112700	473540	5580	5580	5580	5580	0
562	20241018	112600	473540	5580	5580	5580	5580	0
563	20241018	112500	473540	5580	5580	5580	5580	0
564	20241018	112400	473540	5580	5580	5580	5580	0
565	20241018	112300	473540	5580	5580	5580	5580	0
566	20241018	112200	473540	5580	5580	5580	5580	0
567	20241018	112100	473540	5580	5580	5580	5580	0
568	20241018	112000	473540	5580	5580	5580	5580	0
569	20241018	111900	473540	5580	5580	5580	5580	0
570	20241018	111800	473540	5580	5580	5580	5580	0
571	20241018	111700	473540	5580	5580	5580	5580	0
572	20241018	111600	473540	5580	5580	5580	5580	0
573	20241018	111500	473540	5580	5580	5580	5580	0
574	20241018	111400	473540	5580	5580	5580	5580	0
575	20241018	111300	473540	5580	5580	5580	5580	0
576	20241018	111200	473540	5580	5580	5580	5580	0
577	20241018	111100	473540	5580	5580	5580	5580	0
578	20241018	111000	473540	5580	5580	5580	5580	0
579	20241018	110900	473540	5580	5580	5580	5580	0
580	20241018	110800	473540	5580	5580	5580	5580	0
581	20241018	110700	473540	5580	5580	5580	5580	0
582	20241018	110600	473540	5580	5580	5580	5580	0
583	20241018	110500	473540	5580	5580	5580	5580	0
584	20241018	110400	473540	5580	5580	5580	5580	0
585	20241018	110300	473540	5580	5580	5580	5580	0
586	20241018	110200	473540	5580	5580	5580	5580	0
587	20241018	110100	473540	5580	5580	5580	5580	0
588	20241018	110000	473540	5580	5580	5580	5580	0
589	20241018	105900	473540	5580	5580	5580	5580	0
590	20241018	105800	473540	5580	5580	5580	5580	0
591	20241018	105700	473540	5580	5580	5580	5580	0
592	20241018	105600	473540	5580	5580	5580	5580	0
593	20241018	105500	473540	5580	5580	5580	5580	0
594	20241018	105400	473540	5580	5580	5580	5580	0
595	20241018	105300	473540	5580	5580	5580	5580	0
596	20241018	105200	473540	5580	5580	5580	5580	0
597	20241018	105100	473540	5580	5580	5580	5580	0
598	20241018	105000	473540	5580	5580	5580	5580	0
599	20241018	104900	473540	5580	5580	5580	5580	0
600	20241018	104800	473540	5580	5580	5580	5580	0
601	20241018	104700	473540	5580	5580	5580	5580	0
602	20241018	104600	473540	5580	5580	5580	5580	0
603	20241018	104500	473540	5580	5580	5580	5580	0
604	20241018	104400	473540	5580	5580	5580	5580	0
605	20241018	104300	473540	5580	5580	5580	5580	0
606	20241018	104200	473540	5580	5580	5580	5580	0
607	20241018	104100	473540	5580	5580	5580	5580	0
608	20241018	104000	473540	5580	5580	5580	5580	0
609	20241018	103900	473540	5580	5580	5580	5580	0
610	20241018	103800	473540	5580	5580	5580	5580	0
611	20241018	103700	473540	5580	5580	5580	5580	0
612	20241018	103600	473540	5580	5580	5580	5580	0
613	20241018	103500	473540	5580	5580	5580	5580	0
614	20241018	103400	473540	5580	5580	5580	5580	0
615	20241018	103300	473540	5580	5580	5580	5580	0
616	20241018	103200	473540	5580	5580	5580	5580	0
617	20241018	103100	473540	5580	5580	5580	5580	0
618	20241018	103000	473540	5580	5580	5580	5580	0
619	20241018	102900	473540	5580	5580	5580	5580	0
620	20241018	102800	473540	5580	5580	5580	5580	0
621	20241018	102700	473540	5580	5580	5580	5580	0
622	20241018	102600	473540	5580	5580	5580	5580	0
623	20241018	102500	473540	5580	5580	5580	5580	0
624	20241018	102400	473540	5580	5580	5580	5580	0
625	20241018	102300	473540	5580	5580	5580	5580	0
626	20241018	102200	473540	5580	5580	5580	5580	0
627	20241018	102100	473540	5580	5580	5580	5580	0
628	20241018	102000	473540	5580	5580	5580	5580	0
629	20241018	101900	473540	5580	5580	5580	5580	0
630	20241018	101800	473540	5580	5580	5580	5580	0
631	20241018	101700	473540	5580	5580	5580	5580	0
632	20241018	101600	473540	5580	5580	5580	5580	0
633	20241018	101500	473540	5580	5580	5580	5580	0
634	20241018	101400	473540	5580	5580	5580	5580	0
635	20241018	101300	473540	5580	5580	5580	5580	0
636	20241018	101200	473540	5580	5570	5580	5570	85
637	20241018	101100	0	5580	5580	5580	5580	0
638	20241018	101000	0	5580	5580	5580	5580	0
639	20241018	100900	0	5580	5580	5580	5580	0
640	20241018	100800	0	5580	5580	5580	5580	0
641	20241018	100700	0	5580	5580	5580	5580	0
642	20241018	100600	0	5580	5580	5580	5580	0
643	20241018	100500	0	5580	5580	5580	5580	0
644	20241018	100400	0	5580	5580	5580	5580	0
645	20241018	100300	0	5580	5580	5580	5580	0
646	20241018	100200	0	5580	5580	5580	5580	0
647	20241018	100100	0	5580	5580	5580	5580	0
648	20241018	100000	0	5580	5580	5580	5580	0
649	20241018	095900	0	5580	5580	5580	5580	0
650	20241018	095800	0	5580	5580	5580	5580	0
651	20241018	095700	0	5580	5580	5580	5580	0
652	20241018	095600	0	5580	5580	5580	5580	0
653	20241018	095500	0	5580	5580	5580	5580	0
654	20241018	095400	0	5580	5580	5580	5580	0
655	20241018	095300	0	5580	5580	5580	5580	0
656	20241018	095200	0	5580	5580	5580	5580	0
657	20241018	095100	0	5580	5580	5580	5580	0
658	20241018	095000	0	5580	5580	5580	5580	0
659	20241018	094900	0	5580	5580	5580	5580	0
660	20241018	094800	0	5580	5580	5580	5580	0
661	20241018	094700	0	5580	5580	5580	5580	0
662	20241018	094600	0	5580	5580	5580	5580	0
663	20241018	094500	0	5580	5580	5580	5580	0
664	20241018	094400	0	5580	5580	5580	5580	0
665	20241018	094300	0	5580	5580	5580	5580	0
666	20241018	094200	0	5580	5580	5580	5580	0
667	20241018	094100	0	5580	5580	5580	5580	0
668	20241018	094000	0	5580	5580	5580	5580	0
669	20241018	093900	0	5580	5580	5580	5580	0
670	20241018	093800	0	5580	5580	5580	5580	0
671	20241018	093700	0	5580	5580	5580	5580	0
672	20241018	093600	0	5580	5580	5580	5580	0
673	20241018	093500	0	5580	5580	5580	5580	0
674	20241018	093400	0	5580	5580	5580	5580	0
675	20241018	093300	0	5580	5580	5580	5580	0
676	20241018	093200	0	5580	5580	5580	5580	0
677	20241018	093100	0	5580	5580	5580	5580	0
678	20241018	093000	0	5580	5580	5580	5580	0
679	20241018	092900	0	5580	5580	5580	5580	0
680	20241018	092800	0	5580	5580	5580	5580	0
681	20241018	092700	0	5580	5580	5580	5580	0
682	20241018	092600	0	5580	5580	5580	5580	0
683	20241018	092500	0	5580	5580	5580	5580	0
684	20241018	092400	0	5580	5580	5580	5580	0
685	20241018	092300	0	5580	5580	5580	5580	0
686	20241018	092200	0	5580	5580	5580	5580	0
687	20241018	092100	0	5580	5580	5580	5580	0
688	20241018	092000	0	5580	5580	5580	5580	0
689	20241018	091900	0	5580	5580	5580	5580	0
690	20241018	091800	0	5580	5580	5580	5580	0
691	20241018	091700	0	5580	5580	5580	5580	0
692	20241018	091600	0	5580	5580	5580	5580	0
693	20241018	091500	0	5580	5580	5580	5580	0
694	20241018	091400	0	5580	5580	5580	5580	0
695	20241018	091300	0	5580	5580	5580	5580	0
696	20241018	091200	0	5580	5580	5580	5580	0
697	20241018	091100	0	5580	5580	5580	5580	0
698	20241018	091000	0	5580	5580	5580	5580	0
699	20241018	090900	0	5580	5580	5580	5580	0
700	20241018	090800	0	5580	5580	5580	5580	0
701	20241018	090700	0	5580	5580	5580	5580	0
702	20241018	090600	0	5580	5580	5580	5580	0
703	20241018	090500	0	5580	5580	5580	5580	0
704	20241018	090400	0	5580	5580	5580	5580	0
705	20241018	090300	0	5580	5580	5580	5580	0
706	20241018	090200	0	5580	5580	5580	5580	0
707	20241018	090100	0	5580	5580	5580	5580	0
708	20241018	090000	0	5580	5580	5580	5580	0