KissMeData/076340/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195300	18096270	5350	5350	5350	5350	1
3	20241015	195200	18096270	5350	5350	5350	5350	0
4	20241015	195100	18096270	5350	5350	5350	5350	0
5	20241015	195000	18096270	5350	5350	5350	5350	0
6	20241015	194900	18096270	5350	5350	5350	5350	0
7	20241015	194800	18096270	5350	5350	5350	5350	0
8	20241015	194700	18096270	5350	5350	5350	5350	0
9	20241015	194600	18096270	5350	5350	5350	5350	0
10	20241015	194500	18096270	5350	5350	5350	5350	0
11	20241015	194400	18096270	5350	5350	5350	5350	0
12	20241015	194300	18096270	5350	5350	5350	5350	0
13	20241015	194200	18096270	5350	5350	5350	5350	0
14	20241015	194100	18096270	5350	5350	5350	5350	0
15	20241015	194000	18096270	5350	5350	5350	5350	0
16	20241015	193900	18096270	5350	5350	5350	5350	0
17	20241015	193800	18096270	5350	5350	5350	5350	0
18	20241015	193700	18096270	5350	5350	5350	5350	0
19	20241015	193600	18096270	5350	5350	5350	5350	0
20	20241015	193500	18096270	5350	5350	5350	5350	0
21	20241015	193400	18096270	5350	5350	5350	5350	0
22	20241015	193300	18096270	5350	5350	5350	5350	0
23	20241015	193200	18096270	5350	5350	5350	5350	0
24	20241015	193100	18096270	5350	5350	5350	5350	0
25	20241015	193000	18096270	5350	5350	5350	5350	0
26	20241015	192900	18096270	5350	5350	5350	5350	0
27	20241015	192800	18096270	5350	5350	5350	5350	0
28	20241015	192700	18096270	5350	5350	5350	5350	0
29	20241015	192600	18096270	5350	5350	5350	5350	0
30	20241015	192500	18096270	5350	5350	5350	5350	0
31	20241015	192400	18096270	5350	5350	5350	5350	0
32	20241015	192300	18096270	5350	5350	5350	5350	1
33	20241015	192200	18096270	5350	5350	5350	5350	0
34	20241015	192100	18096270	5350	5350	5350	5350	0
35	20241015	192000	18096270	5350	5350	5350	5350	0
36	20241015	191900	18096270	5350	5350	5350	5350	0
37	20241015	191800	18096270	5350	5350	5350	5350	0
38	20241015	191700	18096270	5350	5350	5350	5350	0
39	20241015	191600	18096270	5350	5350	5350	5350	0
40	20241015	191500	18096270	5350	5350	5350	5350	0
41	20241015	191400	18096270	5350	5350	5350	5350	0
42	20241015	191300	18096270	5350	5350	5350	5350	0
43	20241015	191200	18096270	5350	5350	5350	5350	0
44	20241015	191100	18096270	5350	5350	5350	5350	0
45	20241015	191000	18096270	5350	5350	5350	5350	0
46	20241015	190900	18096270	5350	5350	5350	5350	0
47	20241015	190800	18096270	5350	5350	5350	5350	0
48	20241015	190700	18096270	5350	5350	5350	5350	0
49	20241015	190600	18096270	5350	5350	5350	5350	0
50	20241015	190500	18096270	5350	5350	5350	5350	0
51	20241015	190400	18096270	5350	5350	5350	5350	0
52	20241015	190300	18096270	5350	5350	5350	5350	0
53	20241015	190200	18096270	5350	5350	5350	5350	0
54	20241015	190100	18096270	5350	5350	5350	5350	0
55	20241015	190000	18096270	5350	5350	5350	5350	0
56	20241015	185900	18096270	5350	5350	5350	5350	0
57	20241015	185800	18096270	5350	5350	5350	5350	0
58	20241015	185700	18096270	5350	5350	5350	5350	0
59	20241015	185600	18096270	5350	5350	5350	5350	0
60	20241015	185500	18096270	5350	5350	5350	5350	0
61	20241015	185400	18096270	5350	5350	5350	5350	0
62	20241015	185300	18096270	5350	5350	5350	5350	1
63	20241015	185200	18096270	5350	5350	5350	5350	0
64	20241015	185100	18096270	5350	5350	5350	5350	0
65	20241015	185000	18096270	5350	5350	5350	5350	0
66	20241015	184900	18096270	5350	5350	5350	5350	0
67	20241015	184800	18096270	5350	5350	5350	5350	0
68	20241015	184700	18096270	5350	5350	5350	5350	0
69	20241015	184600	18096270	5350	5350	5350	5350	0
70	20241015	184500	18096270	5350	5350	5350	5350	0
71	20241015	184400	18096270	5350	5350	5350	5350	0
72	20241015	184300	18096270	5350	5350	5350	5350	0
73	20241015	184200	18096270	5350	5350	5350	5350	0
74	20241015	184100	18096270	5350	5350	5350	5350	0
75	20241015	184000	18096270	5350	5350	5350	5350	0
76	20241015	183900	18096270	5350	5350	5350	5350	0
77	20241015	183800	18096270	5350	5350	5350	5350	0
78	20241015	183700	18096270	5350	5350	5350	5350	0
79	20241015	183600	18096270	5350	5350	5350	5350	0
80	20241015	183500	18096270	5350	5350	5350	5350	0
81	20241015	183400	18096270	5350	5350	5350	5350	0
82	20241015	183300	18096270	5350	5350	5350	5350	0
83	20241015	183200	18096270	5350	5350	5350	5350	0
84	20241015	183100	18096270	5350	5350	5350	5350	0
85	20241015	183000	18096270	5350	5350	5350	5350	0
86	20241015	182900	18096270	5350	5350	5350	5350	0
87	20241015	182800	18096270	5350	5350	5350	5350	0
88	20241015	182700	18096270	5350	5350	5350	5350	0
89	20241015	182600	18096270	5350	5350	5350	5350	0
90	20241015	182500	18096270	5350	5350	5350	5350	0
91	20241015	182400	18096270	5350	5350	5350	5350	0
92	20241015	182300	18096270	5350	5350	5350	5350	1
93	20241015	182200	18096270	5350	5350	5350	5350	0
94	20241015	182100	18096270	5350	5350	5350	5350	0
95	20241015	182000	18096270	5350	5350	5350	5350	0
96	20241015	181900	18096270	5350	5350	5350	5350	0
97	20241015	181800	18096270	5350	5350	5350	5350	0
98	20241015	181700	18096270	5350	5350	5350	5350	0
99	20241015	181600	18096270	5350	5350	5350	5350	0
100	20241015	181500	18096270	5350	5350	5350	5350	0
101	20241015	181400	18096270	5350	5350	5350	5350	0
102	20241015	181300	18096270	5350	5350	5350	5350	0
103	20241015	181200	18096270	5350	5350	5350	5350	0
104	20241015	181100	18096270	5350	5350	5350	5350	0
105	20241015	181000	18096270	5350	5350	5350	5350	0
106	20241015	180900	18096270	5350	5350	5350	5350	0
107	20241015	180800	18096270	5350	5350	5350	5350	0
108	20241015	180700	18096270	5350	5350	5350	5350	0
109	20241015	180600	18096270	5350	5350	5350	5350	0
110	20241015	180500	18096270	5350	5350	5350	5350	0
111	20241015	180400	18096270	5350	5350	5350	5350	0
112	20241015	180300	18096270	5350	5350	5350	5350	0
113	20241015	180200	18096270	5350	5350	5350	5350	0
114	20241015	180100	18096270	5350	5350	5350	5350	0
115	20241015	180000	18096270	5350	5350	5350	5350	0
116	20241015	175900	18096270	5350	5350	5350	5350	0
117	20241015	175800	18096270	5350	5350	5350	5350	0
118	20241015	175700	18096270	5350	5350	5350	5350	0
119	20241015	175600	18096270	5350	5350	5350	5350	0
120	20241015	175500	18096270	5350	5350	5350	5350	0
121	20241015	175400	18096270	5350	5350	5350	5350	0
122	20241015	175300	18096270	5350	5350	5350	5350	1
123	20241015	175200	18096270	5350	5350	5350	5350	0
124	20241015	175100	18096270	5350	5350	5350	5350	0
125	20241015	175000	18096270	5350	5350	5350	5350	0
126	20241015	174900	18096270	5350	5350	5350	5350	0
127	20241015	174800	18096270	5350	5350	5350	5350	0
128	20241015	174700	18096270	5350	5350	5350	5350	0
129	20241015	174600	18096270	5350	5350	5350	5350	0
130	20241015	174500	18096270	5350	5350	5350	5350	0
131	20241015	174400	18096270	5350	5350	5350	5350	0
132	20241015	174300	18096270	5350	5350	5350	5350	0
133	20241015	174200	18096270	5350	5350	5350	5350	0
134	20241015	174100	18096270	5350	5350	5350	5350	0
135	20241015	174000	18096270	5350	5350	5350	5350	0
136	20241015	173900	18096270	5350	5350	5350	5350	0
137	20241015	173800	18096270	5350	5350	5350	5350	0
138	20241015	173700	18096270	5350	5350	5350	5350	0
139	20241015	173600	18096270	5350	5350	5350	5350	0
140	20241015	173500	18096270	5350	5350	5350	5350	0
141	20241015	173400	18096270	5350	5350	5350	5350	0
142	20241015	173300	18096270	5350	5350	5350	5350	0
143	20241015	173200	18096270	5350	5350	5350	5350	0
144	20241015	173100	18096270	5350	5350	5350	5350	0
145	20241015	173000	18096270	5350	5350	5350	5350	0
146	20241015	172900	18096270	5350	5350	5350	5350	0
147	20241015	172800	18096270	5350	5350	5350	5350	0
148	20241015	172700	18096270	5350	5350	5350	5350	0
149	20241015	172600	18096270	5350	5350	5350	5350	0
150	20241015	172500	18096270	5350	5350	5350	5350	0
151	20241015	172400	18096270	5350	5350	5350	5350	0
152	20241015	172300	18096270	5350	5350	5350	5350	1
153	20241015	172200	18096270	5350	5350	5350	5350	0
154	20241015	172100	18096270	5350	5350	5350	5350	0
155	20241015	172000	18096270	5350	5350	5350	5350	0
156	20241015	171900	18096270	5350	5350	5350	5350	0
157	20241015	171800	18096270	5350	5350	5350	5350	0
158	20241015	171700	18096270	5350	5350	5350	5350	0
159	20241015	171600	18096270	5350	5350	5350	5350	0
160	20241015	171500	18096270	5350	5350	5350	5350	0
161	20241015	171400	18096270	5350	5350	5350	5350	0
162	20241015	171300	18096270	5350	5350	5350	5350	0
163	20241015	171200	18096270	5350	5350	5350	5350	0
164	20241015	171100	18096270	5350	5350	5350	5350	0
165	20241015	171000	18096270	5350	5350	5350	5350	0
166	20241015	170900	18096270	5350	5350	5350	5350	0
167	20241015	170800	18096270	5350	5350	5350	5350	0
168	20241015	170700	18096270	5350	5350	5350	5350	0
169	20241015	170600	18096270	5350	5350	5350	5350	0
170	20241015	170500	18096270	5350	5350	5350	5350	0
171	20241015	170400	18096270	5350	5350	5350	5350	0
172	20241015	170300	18096270	5350	5350	5350	5350	0
173	20241015	170200	18096270	5350	5350	5350	5350	0
174	20241015	170100	18096270	5350	5350	5350	5350	0
175	20241015	170000	18096270	5350	5350	5350	5350	0
176	20241015	165900	18096270	5350	5350	5350	5350	0
177	20241015	165800	18096270	5350	5350	5350	5350	0
178	20241015	165700	18096270	5350	5350	5350	5350	0
179	20241015	165600	18096270	5350	5350	5350	5350	0
180	20241015	165500	18096270	5350	5350	5350	5350	0
181	20241015	165400	18096270	5350	5350	5350	5350	0
182	20241015	165300	18096270	5350	5350	5350	5350	1
183	20241015	165200	18096270	5350	5350	5350	5350	0
184	20241015	165100	18096270	5350	5350	5350	5350	0
185	20241015	165000	18096270	5350	5350	5350	5350	0
186	20241015	164900	18096270	5350	5350	5350	5350	0
187	20241015	164800	18096270	5350	5350	5350	5350	0
188	20241015	164700	18096270	5350	5350	5350	5350	0
189	20241015	164600	18096270	5350	5350	5350	5350	0
190	20241015	164500	18096270	5350	5350	5350	5350	0
191	20241015	164400	18096270	5350	5350	5350	5350	0
192	20241015	164300	18096270	5350	5350	5350	5350	0
193	20241015	164200	18096270	5350	5350	5350	5350	0
194	20241015	164100	18096270	5350	5350	5350	5350	0
195	20241015	164000	18096270	5350	5350	5350	5350	0
196	20241015	163900	18096270	5350	5350	5350	5350	0
197	20241015	163800	18096270	5350	5350	5350	5350	0
198	20241015	163700	18096270	5350	5350	5350	5350	0
199	20241015	163600	18096270	5350	5350	5350	5350	0
200	20241015	163500	18096270	5350	5350	5350	5350	0
201	20241015	163400	18096270	5350	5350	5350	5350	0
202	20241015	163300	18096270	5350	5350	5350	5350	0
203	20241015	163200	18096270	5350	5350	5350	5350	0
204	20241015	163100	18096270	5350	5350	5350	5350	0
205	20241015	163000	18096270	5350	5350	5350	5350	0
206	20241015	162900	18096270	5350	5350	5350	5350	0
207	20241015	162800	18096270	5350	5350	5350	5350	0
208	20241015	162700	18096270	5350	5350	5350	5350	0
209	20241015	162600	18096270	5350	5350	5350	5350	0
210	20241015	162500	18096270	5350	5350	5350	5350	0
211	20241015	162400	18096270	5350	5350	5350	5350	0
212	20241015	162300	18096270	5350	5350	5350	5350	1
213	20241015	162200	18096270	5350	5350	5350	5350	0
214	20241015	162100	18096270	5350	5350	5350	5350	0
215	20241015	162000	18096270	5350	5350	5350	5350	0
216	20241015	161900	18096270	5350	5350	5350	5350	0
217	20241015	161800	18096270	5350	5350	5350	5350	0
218	20241015	161700	18096270	5350	5350	5350	5350	0
219	20241015	161600	18096270	5350	5350	5350	5350	0
220	20241015	161500	18096270	5350	5350	5350	5350	0
221	20241015	161400	18096270	5350	5350	5350	5350	0
222	20241015	161300	18096270	5350	5350	5350	5350	0
223	20241015	161200	18096270	5350	5350	5350	5350	0
224	20241015	161100	18096270	5350	5350	5350	5350	0
225	20241015	161000	18096270	5350	5350	5350	5350	0
226	20241015	160900	18096270	5350	5350	5350	5350	0
227	20241015	160800	18096270	5350	5350	5350	5350	0
228	20241015	160700	18096270	5350	5350	5350	5350	0
229	20241015	160600	18096270	5350	5350	5350	5350	0
230	20241015	160500	18096270	5350	5350	5350	5350	0
231	20241015	160400	18096270	5350	5350	5350	5350	0
232	20241015	160300	18096270	5350	5350	5350	5350	0
233	20241015	160200	18096270	5350	5350	5350	5350	0
234	20241015	160100	18096270	5350	5350	5350	5350	0
235	20241015	160000	18096270	5350	5350	5350	5350	0
236	20241015	155900	18096270	5350	5350	5350	5350	0
237	20241015	155800	18096270	5350	5350	5350	5350	0
238	20241015	155700	18096270	5350	5350	5350	5350	0
239	20241015	155600	18096270	5350	5350	5350	5350	0
240	20241015	155500	18096270	5350	5350	5350	5350	0
241	20241015	155400	18096270	5350	5350	5350	5350	0
242	20241015	155300	18096270	5350	5350	5350	5350	1
243	20241015	155200	18096270	5350	5350	5350	5350	0
244	20241015	155100	18096270	5350	5350	5350	5350	0
245	20241015	155000	18096270	5350	5350	5350	5350	0
246	20241015	154900	18096270	5350	5350	5350	5350	0
247	20241015	154800	18096270	5350	5350	5350	5350	0
248	20241015	154700	18096270	5350	5350	5350	5350	0
249	20241015	154600	18096270	5350	5350	5350	5350	0
250	20241015	154500	18096270	5350	5350	5350	5350	0
251	20241015	154400	18096270	5350	5350	5350	5350	0
252	20241015	154300	18096270	5350	5350	5350	5350	0
253	20241015	154200	18096270	5350	5350	5350	5350	0
254	20241015	154100	18096270	5350	5350	5350	5350	0
255	20241015	154000	18096270	5350	5350	5350	5350	0
256	20241015	153900	18096270	5350	5350	5350	5350	0
257	20241015	153800	18096270	5350	5350	5350	5350	0
258	20241015	153700	18096270	5350	5350	5350	5350	0
259	20241015	153600	18096270	5350	5350	5350	5350	0
260	20241015	153500	18096270	5350	5350	5350	5350	0
261	20241015	153400	18096270	5350	5350	5350	5350	0
262	20241015	153300	18096270	5350	5350	5350	5350	0
263	20241015	153200	18096270	5350	5350	5350	5350	0
264	20241015	153100	18096270	5350	5350	5350	5350	0
265	20241015	153000	18096270	5350	5350	5350	5350	0
266	20241015	152900	18096270	5350	5350	5350	5350	0
267	20241015	152800	18096270	5350	5350	5350	5350	0
268	20241015	152700	18096270	5350	5350	5350	5350	0
269	20241015	152600	18096270	5350	5350	5350	5350	0
270	20241015	152500	18096270	5350	5350	5350	5350	0
271	20241015	152400	18096270	5350	5350	5350	5350	0
272	20241015	152300	18096270	5350	5350	5350	5350	0
273	20241015	152200	18096270	5350	5350	5350	5350	0
274	20241015	152100	18096270	5350	5350	5350	5350	0
275	20241015	152000	18096270	5350	5350	5350	5350	0
276	20241015	151900	18096270	5350	5350	5350	5350	0
277	20241015	151800	18096270	5350	5350	5350	5350	0
278	20241015	151700	18096270	5350	5350	5350	5350	0
279	20241015	151600	18096270	5350	5350	5350	5350	0
280	20241015	151500	18096270	5350	5350	5350	5350	0
281	20241015	151400	18096270	5350	5350	5350	5350	0
282	20241015	151300	18096270	5350	5350	5350	5350	0
283	20241015	151200	18096270	5350	5350	5350	5350	0
284	20241015	151100	18096270	5350	5350	5350	5350	0
285	20241015	151000	18096270	5350	5350	5350	5350	0
286	20241015	150900	18096270	5350	5350	5350	5350	0
287	20241015	150800	18096270	5350	5350	5350	5350	0
288	20241015	150700	18096270	5350	5350	5350	5350	0
289	20241015	150600	18096270	5350	5350	5350	5350	0
290	20241015	150500	18096270	5350	5350	5350	5350	0
291	20241015	150400	18096270	5350	5350	5350	5350	0
292	20241015	150300	18096270	5350	5350	5350	5350	0
293	20241015	150200	18096270	5350	5350	5350	5350	0
294	20241015	150100	18096270	5350	5350	5350	5350	1
295	20241015	150000	18090920	5180	5180	5180	5180	0
296	20241015	145900	18090920	5180	5180	5180	5180	0
297	20241015	145800	18090920	5180	5180	5180	5180	0
298	20241015	145700	18090920	5180	5180	5180	5180	0
299	20241015	145600	18090920	5180	5180	5180	5180	0
300	20241015	145500	18090920	5180	5180	5180	5180	0
301	20241015	145400	18090920	5180	5180	5180	5180	0
302	20241015	145300	18090920	5180	5180	5180	5180	0
303	20241015	145200	18090920	5180	5180	5180	5180	0
304	20241015	145100	18090920	5180	5180	5180	5180	0
305	20241015	145000	18090920	5180	5180	5180	5180	0
306	20241015	144900	18090920	5180	5180	5180	5180	0
307	20241015	144800	18090920	5180	5180	5180	5180	0
308	20241015	144700	18090920	5180	5180	5180	5180	0
309	20241015	144600	18090920	5180	5180	5180	5180	0
310	20241015	144500	18090920	5180	5180	5180	5180	0
311	20241015	144400	18090920	5180	5180	5180	5180	0
312	20241015	144300	18090920	5180	5180	5180	5180	0
313	20241015	144200	18090920	5180	5180	5180	5180	0
314	20241015	144100	18090920	5180	5180	5180	5180	0
315	20241015	144000	18090920	5180	5180	5180	5180	0
316	20241015	143900	18090920	5180	5180	5180	5180	0
317	20241015	143800	18090920	5180	5180	5180	5180	0
318	20241015	143700	18090920	5180	5180	5180	5180	0
319	20241015	143600	18090920	5180	5180	5180	5180	0
320	20241015	143500	18090920	5180	5180	5180	5180	0
321	20241015	143400	18090920	5180	5180	5180	5180	0
322	20241015	143300	18090920	5180	5180	5180	5180	0
323	20241015	143200	18090920	5180	5180	5180	5180	0
324	20241015	143100	18090920	5180	5180	5180	5180	0
325	20241015	143000	18090920	5180	5180	5180	5180	0
326	20241015	142900	18090920	5180	5180	5180	5180	0
327	20241015	142800	18090920	5180	5180	5180	5180	0
328	20241015	142700	18090920	5180	5180	5180	5180	0
329	20241015	142600	18090920	5180	5180	5180	5180	0
330	20241015	142500	18090920	5180	5180	5180	5180	0
331	20241015	142400	18090920	5180	5180	5180	5180	0
332	20241015	142300	18090920	5180	5180	5180	5180	0
333	20241015	142200	18090920	5180	5180	5180	5180	0
334	20241015	142100	18090920	5180	5180	5180	5180	0
335	20241015	142000	18090920	5180	5180	5180	5180	0
336	20241015	141900	18090920	5180	5180	5180	5180	0
337	20241015	141800	18090920	5180	5180	5180	5180	0
338	20241015	141700	18090920	5180	5180	5180	5180	0
339	20241015	141600	18090920	5180	5180	5180	5180	0
340	20241015	141500	18090920	5180	5180	5180	5180	0
341	20241015	141400	18090920	5180	5180	5180	5180	0
342	20241015	141300	18090920	5180	5180	5180	5180	0
343	20241015	141200	18090920	5180	5180	5180	5180	0
344	20241015	141100	18090920	5180	5180	5180	5180	0
345	20241015	141000	18090920	5180	5180	5180	5180	0
346	20241015	140900	18090920	5180	5180	5180	5180	0
347	20241015	140800	18090920	5180	5180	5180	5180	1000
348	20241015	140700	12910920	5200	5200	5200	5200	0
349	20241015	140600	12910920	5200	5200	5200	5200	0
350	20241015	140500	12910920	5200	5200	5200	5200	0
351	20241015	140400	12910920	5200	5200	5200	5200	0
352	20241015	140300	12910920	5200	5200	5200	5200	0
353	20241015	140200	12910920	5200	5200	5200	5200	0
354	20241015	140100	12910920	5200	5200	5200	5200	0
355	20241015	140000	12910920	5200	5200	5200	5200	0
356	20241015	135900	12910920	5200	5200	5200	5200	0
357	20241015	135800	12910920	5200	5200	5200	5200	0
358	20241015	135700	12910920	5200	5200	5200	5200	0
359	20241015	135600	12910920	5200	5200	5200	5200	0
360	20241015	135500	12910920	5200	5200	5200	5200	0
361	20241015	135400	12910920	5200	5200	5200	5200	0
362	20241015	135300	12910920	5200	5200	5200	5200	0
363	20241015	135200	12910920	5200	5200	5200	5200	0
364	20241015	135100	12910920	5200	5200	5200	5200	0
365	20241015	135000	12910920	5200	5200	5200	5200	0
366	20241015	134900	12910920	5200	5200	5200	5200	0
367	20241015	134800	12910920	5200	5200	5200	5200	0
368	20241015	134700	12910920	5200	5200	5200	5200	0
369	20241015	134600	12910920	5200	5200	5200	5200	0
370	20241015	134500	12910920	5200	5200	5200	5200	0
371	20241015	134400	12910920	5200	5200	5200	5200	0
372	20241015	134300	12910920	5200	5200	5200	5200	0
373	20241015	134200	12910920	5200	5200	5200	5200	0
374	20241015	134100	12910920	5200	5200	5200	5200	0
375	20241015	134000	12910920	5200	5200	5200	5200	0
376	20241015	133900	12910920	5200	5200	5200	5200	0
377	20241015	133800	12910920	5200	5200	5200	5200	0
378	20241015	133700	12910920	5200	5200	5200	5200	0
379	20241015	133600	12910920	5200	5200	5200	5200	0
380	20241015	133500	12910920	5200	5200	5200	5200	0
381	20241015	133400	12910920	5200	5200	5200	5200	0
382	20241015	133300	12910920	5200	5200	5200	5200	0
383	20241015	133200	12910920	5200	5200	5200	5200	0
384	20241015	133100	12910920	5200	5200	5200	5200	0
385	20241015	133000	12910920	5200	5200	5200	5200	0
386	20241015	132900	12910920	5200	5200	5200	5200	0
387	20241015	132800	12910920	5200	5200	5200	5200	0
388	20241015	132700	12910920	5200	5200	5200	5200	0
389	20241015	132600	12910920	5200	5200	5200	5200	0
390	20241015	132500	12910920	5200	5200	5200	5200	0
391	20241015	132400	12910920	5200	5200	5200	5200	0
392	20241015	132300	12910920	5200	5200	5200	5200	0
393	20241015	132200	12910920	5200	5200	5200	5200	0
394	20241015	132100	12910920	5200	5200	5200	5200	0
395	20241015	132000	12910920	5200	5200	5200	5200	0
396	20241015	131900	12910920	5200	5200	5200	5200	0
397	20241015	131800	12910920	5200	5200	5200	5200	0
398	20241015	131700	12910920	5200	5200	5200	5200	0
399	20241015	131600	12910920	5200	5200	5200	5200	0
400	20241015	131500	12910920	5200	5200	5200	5200	0
401	20241015	131400	12910920	5200	5200	5200	5200	0
402	20241015	131300	12910920	5200	5200	5200	5200	0
403	20241015	131200	12910920	5200	5200	5200	5200	0
404	20241015	131100	12910920	5200	5200	5200	5200	0
405	20241015	131000	12910920	5200	5200	5200	5200	0
406	20241015	130900	12910920	5200	5200	5200	5200	0
407	20241015	130800	12910920	5200	5200	5200	5200	0
408	20241015	130700	12910920	5200	5200	5200	5200	0
409	20241015	130600	12910920	5200	5200	5200	5200	0
410	20241015	130500	12910920	5200	5200	5200	5200	0
411	20241015	130400	12910920	5200	5200	5200	5200	0
412	20241015	130300	12910920	5200	5200	5200	5200	0
413	20241015	130200	12910920	5200	5200	5200	5200	0
414	20241015	130100	12910920	5200	5200	5200	5200	0
415	20241015	130000	12910920	5200	5200	5200	5200	0
416	20241015	125900	12910920	5200	5200	5200	5200	0
417	20241015	125800	12910920	5200	5200	5200	5200	0
418	20241015	125700	12910920	5200	5200	5200	5200	0
419	20241015	125600	12910920	5200	5200	5200	5200	0
420	20241015	125500	12910920	5200	5200	5200	5200	0
421	20241015	125400	12910920	5200	5200	5200	5200	0
422	20241015	125300	12910920	5200	5200	5200	5200	0
423	20241015	125200	12910920	5200	5200	5200	5200	0
424	20241015	125100	12910920	5200	5200	5200	5200	0
425	20241015	125000	12910920	5200	5200	5200	5200	0
426	20241015	124900	12910920	5200	5200	5200	5200	0
427	20241015	124800	12910920	5200	5200	5200	5200	0
428	20241015	124700	12910920	5200	5200	5200	5200	0
429	20241015	124600	12910920	5200	5200	5200	5200	21
430	20241015	124500	12801720	5200	5200	5200	5200	130
431	20241015	124400	12125720	5200	5200	5200	5200	100
432	20241015	124300	11605720	5200	5200	5200	5200	0
433	20241015	124200	11605720	5200	5200	5200	5200	0
434	20241015	124100	11605720	5200	5200	5200	5200	0
435	20241015	124000	11605720	5200	5200	5200	5200	0
436	20241015	123900	11605720	5200	5200	5200	5200	0
437	20241015	123800	11605720	5200	5200	5200	5200	0
438	20241015	123700	11605720	5200	5200	5200	5200	0
439	20241015	123600	11605720	5200	5200	5200	5200	0
440	20241015	123500	11605720	5200	5200	5200	5200	0
441	20241015	123400	11605720	5200	5200	5200	5200	0
442	20241015	123300	11605720	5200	5200	5200	5200	0
443	20241015	123200	11605720	5200	5200	5200	5200	0
444	20241015	123100	11605720	5200	5200	5200	5200	0
445	20241015	123000	11605720	5200	5200	5200	5200	0
446	20241015	122900	11605720	5200	5200	5200	5200	0
447	20241015	122800	11605720	5200	5200	5200	5200	0
448	20241015	122700	11605720	5200	5200	5200	5200	0
449	20241015	122600	11605720	5200	5200	5200	5200	0
450	20241015	122500	11605720	5200	5200	5200	5200	0
451	20241015	122400	11605720	5200	5200	5200	5200	1
452	20241015	122300	11600520	5190	5190	5190	5190	0
453	20241015	122200	11600520	5190	5190	5190	5190	0
454	20241015	122100	11600520	5190	5190	5190	5190	0
455	20241015	122000	11600520	5190	5190	5190	5190	0
456	20241015	121900	11600520	5190	5190	5190	5190	0
457	20241015	121800	11600520	5190	5190	5190	5190	49
458	20241015	121700	11346210	5200	5200	5200	5200	0
459	20241015	121600	11346210	5200	5220	5220	5200	1448
460	20241015	121500	3803850	5350	5350	5350	5350	0
461	20241015	121400	3803850	5350	5350	5350	5350	0
462	20241015	121300	3803850	5350	5350	5350	5350	0
463	20241015	121200	3803850	5350	5350	5350	5350	0
464	20241015	121100	3803850	5350	5350	5350	5350	0
465	20241015	121000	3803850	5350	5350	5350	5350	0
466	20241015	120900	3803850	5350	5350	5350	5350	0
467	20241015	120800	3803850	5350	5350	5350	5350	0
468	20241015	120700	3803850	5350	5350	5350	5350	0
469	20241015	120600	3803850	5350	5350	5350	5350	0
470	20241015	120500	3803850	5350	5350	5350	5350	0
471	20241015	120400	3803850	5350	5350	5350	5350	0
472	20241015	120300	3803850	5350	5350	5350	5350	0
473	20241015	120200	3803850	5350	5350	5350	5350	0
474	20241015	120100	3803850	5350	5350	5350	5350	0
475	20241015	120000	3803850	5350	5350	5350	5350	0
476	20241015	115900	3803850	5350	5350	5350	5350	0
477	20241015	115800	3803850	5350	5350	5350	5350	0
478	20241015	115700	3803850	5350	5350	5350	5350	0
479	20241015	115600	3803850	5350	5350	5350	5350	0
480	20241015	115500	3803850	5350	5350	5350	5350	0
481	20241015	115400	3803850	5350	5350	5350	5350	0
482	20241015	115300	3803850	5350	5350	5350	5350	0
483	20241015	115200	3803850	5350	5350	5350	5350	0
484	20241015	115100	3803850	5350	5350	5350	5350	0
485	20241015	115000	3803850	5350	5350	5350	5350	0
486	20241015	114900	3803850	5350	5350	5350	5350	0
487	20241015	114800	3803850	5350	5350	5350	5350	0
488	20241015	114700	3803850	5350	5350	5350	5350	0
489	20241015	114600	3803850	5350	5350	5350	5350	0
490	20241015	114500	3803850	5350	5350	5350	5350	0
491	20241015	114400	3803850	5350	5350	5350	5350	0
492	20241015	114300	3803850	5350	5350	5350	5350	0
493	20241015	114200	3803850	5350	5350	5350	5350	0
494	20241015	114100	3803850	5350	5350	5350	5350	0
495	20241015	114000	3803850	5350	5350	5350	5350	0
496	20241015	113900	3803850	5350	5350	5350	5350	0
497	20241015	113800	3803850	5350	5350	5350	5350	0
498	20241015	113700	3803850	5350	5350	5350	5350	0
499	20241015	113600	3803850	5350	5350	5350	5350	0
500	20241015	113500	3803850	5350	5350	5350	5350	0
501	20241015	113400	3803850	5350	5350	5350	5350	0
502	20241015	113300	3803850	5350	5350	5350	5350	0
503	20241015	113200	3803850	5350	5350	5350	5350	0
504	20241015	113100	3803850	5350	5350	5350	5350	0
505	20241015	113000	3803850	5350	5350	5350	5350	0
506	20241015	112900	3803850	5350	5350	5350	5350	0
507	20241015	112800	3803850	5350	5350	5350	5350	0
508	20241015	112700	3803850	5350	5350	5350	5350	0
509	20241015	112600	3803850	5350	5350	5350	5350	0
510	20241015	112500	3803850	5350	5350	5350	5350	0
511	20241015	112400	3803850	5350	5350	5350	5350	0
512	20241015	112300	3803850	5350	5350	5350	5350	0
513	20241015	112200	3803850	5350	5350	5350	5350	10
514	20241015	112100	3750350	5350	5350	5350	5350	1
515	20241015	112000	3745000	5200	5200	5200	5200	0
516	20241015	111900	3745000	5200	5200	5200	5200	0
517	20241015	111800	3745000	5200	5200	5200	5200	0
518	20241015	111700	3745000	5200	5200	5200	5200	0
519	20241015	111600	3745000	5200	5200	5200	5200	0
520	20241015	111500	3745000	5200	5200	5200	5200	0
521	20241015	111400	3745000	5200	5200	5200	5200	0
522	20241015	111300	3745000	5200	5200	5200	5200	0
523	20241015	111200	3745000	5200	5200	5200	5200	0
524	20241015	111100	3745000	5200	5200	5200	5200	0
525	20241015	111000	3745000	5200	5200	5200	5200	0
526	20241015	110900	3745000	5200	5200	5200	5200	0
527	20241015	110800	3745000	5200	5200	5200	5200	0
528	20241015	110700	3745000	5200	5200	5200	5200	0
529	20241015	110600	3745000	5200	5200	5200	5200	0
530	20241015	110500	3745000	5200	5200	5200	5200	0
531	20241015	110400	3745000	5200	5200	5200	5200	0
532	20241015	110300	3745000	5200	5200	5200	5200	0
533	20241015	110200	3745000	5200	5200	5200	5200	0
534	20241015	110100	3745000	5200	5200	5200	5200	0
535	20241015	110000	3745000	5200	5200	5200	5200	0
536	20241015	105900	3745000	5200	5200	5200	5200	0
537	20241015	105800	3745000	5200	5200	5200	5200	0
538	20241015	105700	3745000	5200	5200	5200	5200	0
539	20241015	105600	3745000	5200	5200	5200	5200	0
540	20241015	105500	3745000	5200	5200	5200	5200	0
541	20241015	105400	3745000	5200	5200	5200	5200	0
542	20241015	105300	3745000	5200	5200	5200	5200	0
543	20241015	105200	3745000	5200	5200	5200	5200	0
544	20241015	105100	3745000	5200	5200	5200	5200	0
545	20241015	105000	3745000	5200	5200	5200	5200	0
546	20241015	104900	3745000	5200	5200	5200	5200	0
547	20241015	104800	3745000	5200	5200	5200	5200	0
548	20241015	104700	3745000	5200	5200	5200	5200	0
549	20241015	104600	3745000	5200	5200	5200	5200	0
550	20241015	104500	3745000	5200	5200	5200	5200	0
551	20241015	104400	3745000	5200	5200	5200	5200	0
552	20241015	104300	3745000	5200	5200	5200	5200	0
553	20241015	104200	3745000	5200	5200	5200	5200	0
554	20241015	104100	3745000	5200	5200	5200	5200	0
555	20241015	104000	3745000	5200	5200	5200	5200	0
556	20241015	103900	3745000	5200	5200	5200	5200	0
557	20241015	103800	3745000	5200	5200	5200	5200	0
558	20241015	103700	3745000	5200	5200	5200	5200	0
559	20241015	103600	3745000	5200	5200	5200	5200	0
560	20241015	103500	3745000	5200	5200	5200	5200	0
561	20241015	103400	3745000	5200	5200	5200	5200	0
562	20241015	103300	3745000	5200	5200	5200	5200	0
563	20241015	103200	3745000	5200	5200	5200	5200	0
564	20241015	103100	3745000	5200	5200	5200	5200	0
565	20241015	103000	3745000	5200	5200	5200	5200	0
566	20241015	102900	3745000	5200	5200	5200	5200	0
567	20241015	102800	3745000	5200	5200	5200	5200	0
568	20241015	102700	3745000	5200	5200	5200	5200	0
569	20241015	102600	3745000	5200	5200	5200	5200	0
570	20241015	102500	3745000	5200	5200	5200	5200	0
571	20241015	102400	3745000	5200	5200	5200	5200	0
572	20241015	102300	3745000	5200	5200	5200	5200	0
573	20241015	102200	3745000	5200	5200	5200	5200	0
574	20241015	102100	3745000	5200	5200	5200	5200	0
575	20241015	102000	3745000	5200	5200	5200	5200	0
576	20241015	101900	3745000	5200	5200	5200	5200	0
577	20241015	101800	3745000	5200	5210	5210	5200	720
578	20241015	101700	0	5400	5400	5400	5400	0
579	20241015	101600	0	5400	5400	5400	5400	0
580	20241015	101500	0	5400	5400	5400	5400	0
581	20241015	101400	0	5400	5400	5400	5400	0
582	20241015	101300	0	5400	5400	5400	5400	0
583	20241015	101200	0	5400	5400	5400	5400	0
584	20241015	101100	0	5400	5400	5400	5400	0
585	20241015	101000	0	5400	5400	5400	5400	0
586	20241015	100900	0	5400	5400	5400	5400	0
587	20241015	100800	0	5400	5400	5400	5400	0
588	20241015	100700	0	5400	5400	5400	5400	0
589	20241015	100600	0	5400	5400	5400	5400	0
590	20241015	100500	0	5400	5400	5400	5400	0
591	20241015	100400	0	5400	5400	5400	5400	0
592	20241015	100300	0	5400	5400	5400	5400	0
593	20241015	100200	0	5400	5400	5400	5400	0
594	20241015	100100	0	5400	5400	5400	5400	0
595	20241015	100000	0	5400	5400	5400	5400	0
596	20241015	095900	0	5400	5400	5400	5400	0
597	20241015	095800	0	5400	5400	5400	5400	0
598	20241015	095700	0	5400	5400	5400	5400	0
599	20241015	095600	0	5400	5400	5400	5400	0
600	20241015	095500	0	5400	5400	5400	5400	0
601	20241015	095400	0	5400	5400	5400	5400	0
602	20241015	095300	0	5400	5400	5400	5400	0
603	20241015	095200	0	5400	5400	5400	5400	0
604	20241015	095100	0	5400	5400	5400	5400	0
605	20241015	095000	0	5400	5400	5400	5400	0
606	20241015	094900	0	5400	5400	5400	5400	0
607	20241015	094800	0	5400	5400	5400	5400	0
608	20241015	094700	0	5400	5400	5400	5400	0
609	20241015	094600	0	5400	5400	5400	5400	0
610	20241015	094500	0	5400	5400	5400	5400	0
611	20241015	094400	0	5400	5400	5400	5400	0
612	20241015	094300	0	5400	5400	5400	5400	0
613	20241015	094200	0	5400	5400	5400	5400	0
614	20241015	094100	0	5400	5400	5400	5400	0
615	20241015	094000	0	5400	5400	5400	5400	0
616	20241015	093900	0	5400	5400	5400	5400	0
617	20241015	093800	0	5400	5400	5400	5400	0
618	20241015	093700	0	5400	5400	5400	5400	0
619	20241015	093600	0	5400	5400	5400	5400	0
620	20241015	093500	0	5400	5400	5400	5400	0
621	20241015	093400	0	5400	5400	5400	5400	0
622	20241015	093300	0	5400	5400	5400	5400	0
623	20241015	093200	0	5400	5400	5400	5400	0
624	20241015	093100	0	5400	5400	5400	5400	0
625	20241015	093000	0	5400	5400	5400	5400	0
626	20241015	092900	0	5400	5400	5400	5400	0
627	20241015	092800	0	5400	5400	5400	5400	0
628	20241015	092700	0	5400	5400	5400	5400	0
629	20241015	092600	0	5400	5400	5400	5400	0
630	20241015	092500	0	5400	5400	5400	5400	0
631	20241015	092400	0	5400	5400	5400	5400	0
632	20241015	092300	0	5400	5400	5400	5400	0
633	20241015	092200	0	5400	5400	5400	5400	0
634	20241015	092100	0	5400	5400	5400	5400	0
635	20241015	092000	0	5400	5400	5400	5400	0
636	20241015	091900	0	5400	5400	5400	5400	0
637	20241015	091800	0	5400	5400	5400	5400	0
638	20241015	091700	0	5400	5400	5400	5400	0
639	20241015	091600	0	5400	5400	5400	5400	0
640	20241015	091500	0	5400	5400	5400	5400	0
641	20241015	091400	0	5400	5400	5400	5400	0
642	20241015	091300	0	5400	5400	5400	5400	0
643	20241015	091200	0	5400	5400	5400	5400	0
644	20241015	091100	0	5400	5400	5400	5400	0
645	20241015	091000	0	5400	5400	5400	5400	0
646	20241015	090900	0	5400	5400	5400	5400	0
647	20241015	090800	0	5400	5400	5400	5400	0
648	20241015	090700	0	5400	5400	5400	5400	0
649	20241015	090600	0	5400	5400	5400	5400	0
650	20241015	090500	0	5400	5400	5400	5400	0
651	20241015	090400	0	5400	5400	5400	5400	0
652	20241015	090300	0	5400	5400	5400	5400	0
653	20241015	090200	0	5400	5400	5400	5400	0
654	20241015	090100	0	5400	5400	5400	5400	0
655	20241015	090000	0	5400	5400	5400	5400	0