KissMeData/180060/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203400	44786990	7940	7940	7940	7940	6
3	20241021	203300	44786990	7940	7940	7940	7940	0
4	20241021	203200	44786990	7940	7940	7940	7940	0
5	20241021	203100	44786990	7940	7940	7940	7940	0
6	20241021	203000	44786990	7940	7940	7940	7940	0
7	20241021	202900	44786990	7940	7940	7940	7940	0
8	20241021	202800	44786990	7940	7940	7940	7940	0
9	20241021	202700	44786990	7940	7940	7940	7940	0
10	20241021	202600	44786990	7940	7940	7940	7940	0
11	20241021	202500	44786990	7940	7940	7940	7940	0
12	20241021	202400	44786990	7940	7940	7940	7940	0
13	20241021	202300	44786990	7940	7940	7940	7940	0
14	20241021	202200	44786990	7940	7940	7940	7940	0
15	20241021	202100	44786990	7940	7940	7940	7940	0
16	20241021	202000	44786990	7940	7940	7940	7940	0
17	20241021	201900	44786990	7940	7940	7940	7940	0
18	20241021	201800	44786990	7940	7940	7940	7940	0
19	20241021	201700	44786990	7940	7940	7940	7940	0
20	20241021	201600	44786990	7940	7940	7940	7940	0
21	20241021	201500	44786990	7940	7940	7940	7940	0
22	20241021	201400	44786990	7940	7940	7940	7940	0
23	20241021	201300	44786990	7940	7940	7940	7940	0
24	20241021	201200	44786990	7940	7940	7940	7940	0
25	20241021	201100	44786990	7940	7940	7940	7940	0
26	20241021	201000	44786990	7940	7940	7940	7940	0
27	20241021	200900	44786990	7940	7940	7940	7940	0
28	20241021	200800	44786990	7940	7940	7940	7940	0
29	20241021	200700	44786990	7940	7940	7940	7940	0
30	20241021	200600	44786990	7940	7940	7940	7940	0
31	20241021	200500	44786990	7940	7940	7940	7940	0
32	20241021	200400	44786990	7940	7940	7940	7940	6
33	20241021	200300	44786990	7940	7940	7940	7940	0
34	20241021	200200	44786990	7940	7940	7940	7940	0
35	20241021	200100	44786990	7940	7940	7940	7940	0
36	20241021	200000	44786990	7940	7940	7940	7940	0
37	20241021	195900	44786990	7940	7940	7940	7940	0
38	20241021	195800	44786990	7940	7940	7940	7940	0
39	20241021	195700	44786990	7940	7940	7940	7940	0
40	20241021	195600	44786990	7940	7940	7940	7940	0
41	20241021	195500	44786990	7940	7940	7940	7940	0
42	20241021	195400	44786990	7940	7940	7940	7940	0
43	20241021	195300	44786990	7940	7940	7940	7940	0
44	20241021	195200	44786990	7940	7940	7940	7940	0
45	20241021	195100	44786990	7940	7940	7940	7940	0
46	20241021	195000	44786990	7940	7940	7940	7940	0
47	20241021	194900	44786990	7940	7940	7940	7940	0
48	20241021	194800	44786990	7940	7940	7940	7940	0
49	20241021	194700	44786990	7940	7940	7940	7940	0
50	20241021	194600	44786990	7940	7940	7940	7940	0
51	20241021	194500	44786990	7940	7940	7940	7940	0
52	20241021	194400	44786990	7940	7940	7940	7940	0
53	20241021	194300	44786990	7940	7940	7940	7940	0
54	20241021	194200	44786990	7940	7940	7940	7940	0
55	20241021	194100	44786990	7940	7940	7940	7940	0
56	20241021	194000	44786990	7940	7940	7940	7940	0
57	20241021	193900	44786990	7940	7940	7940	7940	0
58	20241021	193800	44786990	7940	7940	7940	7940	0
59	20241021	193700	44786990	7940	7940	7940	7940	0
60	20241021	193600	44786990	7940	7940	7940	7940	0
61	20241021	193500	44786990	7940	7940	7940	7940	0
62	20241021	193400	44786990	7940	7940	7940	7940	6
63	20241021	193300	44786990	7940	7940	7940	7940	0
64	20241021	193200	44786990	7940	7940	7940	7940	0
65	20241021	193100	44786990	7940	7940	7940	7940	0
66	20241021	193000	44786990	7940	7940	7940	7940	0
67	20241021	192900	44786990	7940	7940	7940	7940	0
68	20241021	192800	44786990	7940	7940	7940	7940	0
69	20241021	192700	44786990	7940	7940	7940	7940	0
70	20241021	192600	44786990	7940	7940	7940	7940	0
71	20241021	192500	44786990	7940	7940	7940	7940	0
72	20241021	192400	44786990	7940	7940	7940	7940	0
73	20241021	192300	44786990	7940	7940	7940	7940	0
74	20241021	192200	44786990	7940	7940	7940	7940	0
75	20241021	192100	44786990	7940	7940	7940	7940	0
76	20241021	192000	44786990	7940	7940	7940	7940	0
77	20241021	191900	44786990	7940	7940	7940	7940	0
78	20241021	191800	44786990	7940	7940	7940	7940	0
79	20241021	191700	44786990	7940	7940	7940	7940	0
80	20241021	191600	44786990	7940	7940	7940	7940	0
81	20241021	191500	44786990	7940	7940	7940	7940	0
82	20241021	191400	44786990	7940	7940	7940	7940	0
83	20241021	191300	44786990	7940	7940	7940	7940	0
84	20241021	191200	44786990	7940	7940	7940	7940	0
85	20241021	191100	44786990	7940	7940	7940	7940	0
86	20241021	191000	44786990	7940	7940	7940	7940	0
87	20241021	190900	44786990	7940	7940	7940	7940	0
88	20241021	190800	44786990	7940	7940	7940	7940	0
89	20241021	190700	44786990	7940	7940	7940	7940	0
90	20241021	190600	44786990	7940	7940	7940	7940	0
91	20241021	190500	44786990	7940	7940	7940	7940	0
92	20241021	190400	44786990	7940	7940	7940	7940	6
93	20241021	190300	44786990	7940	7940	7940	7940	0
94	20241021	190200	44786990	7940	7940	7940	7940	0
95	20241021	190100	44786990	7940	7940	7940	7940	0
96	20241021	190000	44786990	7940	7940	7940	7940	0
97	20241021	185900	44786990	7940	7940	7940	7940	0
98	20241021	185800	44786990	7940	7940	7940	7940	0
99	20241021	185700	44786990	7940	7940	7940	7940	0
100	20241021	185600	44786990	7940	7940	7940	7940	0
101	20241021	185500	44786990	7940	7940	7940	7940	0
102	20241021	185400	44786990	7940	7940	7940	7940	0
103	20241021	185300	44786990	7940	7940	7940	7940	0
104	20241021	185200	44786990	7940	7940	7940	7940	0
105	20241021	185100	44786990	7940	7940	7940	7940	0
106	20241021	185000	44786990	7940	7940	7940	7940	0
107	20241021	184900	44786990	7940	7940	7940	7940	0
108	20241021	184800	44786990	7940	7940	7940	7940	0
109	20241021	184700	44786990	7940	7940	7940	7940	0
110	20241021	184600	44786990	7940	7940	7940	7940	0
111	20241021	184500	44786990	7940	7940	7940	7940	0
112	20241021	184400	44786990	7940	7940	7940	7940	0
113	20241021	184300	44786990	7940	7940	7940	7940	0
114	20241021	184200	44786990	7940	7940	7940	7940	0
115	20241021	184100	44786990	7940	7940	7940	7940	0
116	20241021	184000	44786990	7940	7940	7940	7940	0
117	20241021	183900	44786990	7940	7940	7940	7940	0
118	20241021	183800	44786990	7940	7940	7940	7940	0
119	20241021	183700	44786990	7940	7940	7940	7940	0
120	20241021	183600	44786990	7940	7940	7940	7940	0
121	20241021	183500	44786990	7940	7940	7940	7940	0
122	20241021	183400	44786990	7940	7940	7940	7940	6
123	20241021	183300	44786990	7940	7940	7940	7940	0
124	20241021	183200	44786990	7940	7940	7940	7940	0
125	20241021	183100	44786990	7940	7940	7940	7940	0
126	20241021	183000	44786990	7940	7940	7940	7940	0
127	20241021	182900	44786990	7940	7940	7940	7940	0
128	20241021	182800	44786990	7940	7940	7940	7940	0
129	20241021	182700	44786990	7940	7940	7940	7940	0
130	20241021	182600	44786990	7940	7940	7940	7940	0
131	20241021	182500	44786990	7940	7940	7940	7940	0
132	20241021	182400	44786990	7940	7940	7940	7940	0
133	20241021	182300	44786990	7940	7940	7940	7940	0
134	20241021	182200	44786990	7940	7940	7940	7940	0
135	20241021	182100	44786990	7940	7940	7940	7940	0
136	20241021	182000	44786990	7940	7940	7940	7940	0
137	20241021	181900	44786990	7940	7940	7940	7940	0
138	20241021	181800	44786990	7940	7940	7940	7940	0
139	20241021	181700	44786990	7940	7940	7940	7940	0
140	20241021	181600	44786990	7940	7940	7940	7940	0
141	20241021	181500	44786990	7940	7940	7940	7940	0
142	20241021	181400	44786990	7940	7940	7940	7940	0
143	20241021	181300	44786990	7940	7940	7940	7940	0
144	20241021	181200	44786990	7940	7940	7940	7940	0
145	20241021	181100	44786990	7940	7940	7940	7940	0
146	20241021	181000	44786990	7940	7940	7940	7940	0
147	20241021	180900	44786990	7940	7940	7940	7940	0
148	20241021	180800	44786990	7940	7940	7940	7940	0
149	20241021	180700	44786990	7940	7940	7940	7940	0
150	20241021	180600	44786990	7940	7940	7940	7940	0
151	20241021	180500	44786990	7940	7940	7940	7940	0
152	20241021	180400	44786990	7940	7940	7940	7940	6
153	20241021	180300	44786990	7940	7940	7940	7940	0
154	20241021	180200	44786990	7940	7940	7940	7940	0
155	20241021	180100	44786990	7940	7940	7940	7940	0
156	20241021	180000	44786990	7940	7940	7940	7940	0
157	20241021	175900	44786990	7940	7940	7940	7940	0
158	20241021	175800	44786990	7940	7940	7940	7940	0
159	20241021	175700	44786990	7940	7940	7940	7940	0
160	20241021	175600	44786990	7940	7940	7940	7940	0
161	20241021	175500	44786990	7940	7940	7940	7940	0
162	20241021	175400	44786990	7940	7940	7940	7940	0
163	20241021	175300	44786990	7940	7940	7940	7940	0
164	20241021	175200	44786990	7940	7940	7940	7940	0
165	20241021	175100	44786990	7940	7940	7940	7940	0
166	20241021	175000	44786990	7940	7940	7940	7940	0
167	20241021	174900	44786990	7940	7940	7940	7940	0
168	20241021	174800	44786990	7940	7940	7940	7940	0
169	20241021	174700	44786990	7940	7940	7940	7940	0
170	20241021	174600	44786990	7940	7940	7940	7940	0
171	20241021	174500	44786990	7940	7940	7940	7940	0
172	20241021	174400	44786990	7940	7940	7940	7940	0
173	20241021	174300	44786990	7940	7940	7940	7940	0
174	20241021	174200	44786990	7940	7940	7940	7940	0
175	20241021	174100	44786990	7940	7940	7940	7940	0
176	20241021	174000	44786990	7940	7940	7940	7940	0
177	20241021	173900	44786990	7940	7940	7940	7940	0
178	20241021	173800	44786990	7940	7940	7940	7940	0
179	20241021	173700	44786990	7940	7940	7940	7940	0
180	20241021	173600	44786990	7940	7940	7940	7940	0
181	20241021	173500	44786990	7940	7940	7940	7940	0
182	20241021	173400	44786990	7940	7940	7940	7940	6
183	20241021	173300	44786990	7940	7940	7940	7940	0
184	20241021	173200	44786990	7940	7940	7940	7940	0
185	20241021	173100	44786990	7940	7940	7940	7940	0
186	20241021	173000	44786990	7940	7940	7940	7940	0
187	20241021	172900	44786990	7940	7940	7940	7940	0
188	20241021	172800	44786990	7940	7940	7940	7940	0
189	20241021	172700	44786990	7940	7940	7940	7940	0
190	20241021	172600	44786990	7940	7940	7940	7940	0
191	20241021	172500	44786990	7940	7940	7940	7940	0
192	20241021	172400	44786990	7940	7940	7940	7940	0
193	20241021	172300	44786990	7940	7940	7940	7940	0
194	20241021	172200	44786990	7940	7940	7940	7940	0
195	20241021	172100	44786990	7940	7940	7940	7940	0
196	20241021	172000	44786990	7940	7940	7940	7940	0
197	20241021	171900	44786990	7940	7940	7940	7940	0
198	20241021	171800	44786990	7940	7940	7940	7940	0
199	20241021	171700	44786990	7940	7940	7940	7940	0
200	20241021	171600	44786990	7940	7940	7940	7940	0
201	20241021	171500	44786990	7940	7940	7940	7940	0
202	20241021	171400	44786990	7940	7940	7940	7940	0
203	20241021	171300	44786990	7940	7940	7940	7940	0
204	20241021	171200	44786990	7940	7940	7940	7940	0
205	20241021	171100	44786990	7940	7940	7940	7940	0
206	20241021	171000	44786990	7940	7940	7940	7940	0
207	20241021	170900	44786990	7940	7940	7940	7940	0
208	20241021	170800	44786990	7940	7940	7940	7940	0
209	20241021	170700	44786990	7940	7940	7940	7940	0
210	20241021	170600	44786990	7940	7940	7940	7940	0
211	20241021	170500	44786990	7940	7940	7940	7940	0
212	20241021	170400	44786990	7940	7940	7940	7940	6
213	20241021	170300	44786990	7940	7940	7940	7940	0
214	20241021	170200	44786990	7940	7940	7940	7940	0
215	20241021	170100	44786990	7940	7940	7940	7940	0
216	20241021	170000	44786990	7940	7940	7940	7940	0
217	20241021	165900	44786990	7940	7940	7940	7940	0
218	20241021	165800	44786990	7940	7940	7940	7940	0
219	20241021	165700	44786990	7940	7940	7940	7940	0
220	20241021	165600	44786990	7940	7940	7940	7940	0
221	20241021	165500	44786990	7940	7940	7940	7940	0
222	20241021	165400	44786990	7940	7940	7940	7940	0
223	20241021	165300	44786990	7940	7940	7940	7940	0
224	20241021	165200	44786990	7940	7940	7940	7940	0
225	20241021	165100	44786990	7940	7940	7940	7940	0
226	20241021	165000	44786990	7940	7940	7940	7940	0
227	20241021	164900	44786990	7940	7940	7940	7940	0
228	20241021	164800	44786990	7940	7940	7940	7940	0
229	20241021	164700	44786990	7940	7940	7940	7940	0
230	20241021	164600	44786990	7940	7940	7940	7940	0
231	20241021	164500	44786990	7940	7940	7940	7940	0
232	20241021	164400	44786990	7940	7940	7940	7940	0
233	20241021	164300	44786990	7940	7940	7940	7940	0
234	20241021	164200	44786990	7940	7940	7940	7940	0
235	20241021	164100	44786990	7940	7940	7940	7940	0
236	20241021	164000	44786990	7940	7940	7940	7940	0
237	20241021	163900	44786990	7940	7940	7940	7940	0
238	20241021	163800	44786990	7940	7940	7940	7940	0
239	20241021	163700	44786990	7940	7940	7940	7940	0
240	20241021	163600	44786990	7940	7940	7940	7940	0
241	20241021	163500	44786990	7940	7940	7940	7940	0
242	20241021	163400	44786990	7940	7940	7940	7940	6
243	20241021	163300	44786990	7940	7940	7940	7940	0
244	20241021	163200	44786990	7940	7940	7940	7940	0
245	20241021	163100	44786990	7940	7940	7940	7940	0
246	20241021	163000	44786990	7940	7940	7940	7940	0
247	20241021	162900	44786990	7940	7940	7940	7940	0
248	20241021	162800	44786990	7940	7940	7940	7940	0
249	20241021	162700	44786990	7940	7940	7940	7940	0
250	20241021	162600	44786990	7940	7940	7940	7940	0
251	20241021	162500	44786990	7940	7940	7940	7940	0
252	20241021	162400	44786990	7940	7940	7940	7940	0
253	20241021	162300	44786990	7940	7940	7940	7940	0
254	20241021	162200	44786990	7940	7940	7940	7940	0
255	20241021	162100	44786990	7940	7940	7940	7940	0
256	20241021	162000	44786990	7940	7940	7940	7940	0
257	20241021	161900	44786990	7940	7940	7940	7940	0
258	20241021	161800	44786990	7940	7940	7940	7940	0
259	20241021	161700	44786990	7940	7940	7940	7940	0
260	20241021	161600	44786990	7940	7940	7940	7940	0
261	20241021	161500	44786990	7940	7940	7940	7940	0
262	20241021	161400	44786990	7940	7940	7940	7940	0
263	20241021	161300	44786990	7940	7940	7940	7940	0
264	20241021	161200	44786990	7940	7940	7940	7940	0
265	20241021	161100	44786990	7940	7940	7940	7940	0
266	20241021	161000	44786990	7940	7940	7940	7940	0
267	20241021	160900	44786990	7940	7940	7940	7940	0
268	20241021	160800	44786990	7940	7940	7940	7940	0
269	20241021	160700	44786990	7940	7940	7940	7940	0
270	20241021	160600	44786990	7940	7940	7940	7940	0
271	20241021	160500	44786990	7940	7940	7940	7940	0
272	20241021	160400	44786990	7940	7940	7940	7940	6
273	20241021	160300	44786990	7940	7940	7940	7940	0
274	20241021	160200	44786990	7940	7940	7940	7940	0
275	20241021	160100	44786990	7940	7940	7940	7940	0
276	20241021	160000	44786990	7940	7940	7940	7940	0
277	20241021	155900	44786990	7940	7940	7940	7940	0
278	20241021	155800	44786990	7940	7940	7940	7940	0
279	20241021	155700	44786990	7940	7940	7940	7940	0
280	20241021	155600	44786990	7940	7940	7940	7940	0
281	20241021	155500	44786990	7940	7940	7940	7940	0
282	20241021	155400	44786990	7940	7940	7940	7940	0
283	20241021	155300	44786990	7940	7940	7940	7940	0
284	20241021	155200	44786990	7940	7940	7940	7940	0
285	20241021	155100	44786990	7940	7940	7940	7940	0
286	20241021	155000	44786990	7940	7940	7940	7940	0
287	20241021	154900	44786990	7940	7940	7940	7940	0
288	20241021	154800	44786990	7940	7940	7940	7940	0
289	20241021	154700	44786990	7940	7940	7940	7940	0
290	20241021	154600	44786990	7940	7940	7940	7940	0
291	20241021	154500	44786990	7940	7940	7940	7940	0
292	20241021	154400	44786990	7940	7940	7940	7940	0
293	20241021	154300	44786990	7940	7940	7940	7940	0
294	20241021	154200	44786990	7940	7940	7940	7940	0
295	20241021	154100	44786990	7940	7940	7940	7940	0
296	20241021	154000	44786990	7940	7940	7940	7940	0
297	20241021	153900	44786990	7940	7940	7940	7940	0
298	20241021	153800	44786990	7940	7940	7940	7940	0
299	20241021	153700	44786990	7940	7940	7940	7940	0
300	20241021	153600	44786990	7940	7940	7940	7940	0
301	20241021	153500	44786990	7940	7940	7940	7940	0
302	20241021	153400	44786990	7940	7940	7940	7940	6
303	20241021	153300	44786990	7940	7940	7940	7940	0
304	20241021	153200	44786990	7940	7940	7940	7940	0
305	20241021	153100	44786990	7940	7940	7940	7940	0
306	20241021	153000	44786990	7940	7940	7940	7940	6
307	20241021	152900	44739350	7890	7890	7890	7890	0
308	20241021	152800	44739350	7890	7890	7890	7890	0
309	20241021	152700	44739350	7890	7890	7890	7890	0
310	20241021	152600	44739350	7890	7890	7890	7890	0
311	20241021	152500	44739350	7890	7890	7890	7890	0
312	20241021	152400	44739350	7890	7890	7890	7890	0
313	20241021	152300	44739350	7890	7890	7890	7890	0
314	20241021	152200	44739350	7890	7890	7890	7890	0
315	20241021	152100	44739350	7890	7890	7890	7890	0
316	20241021	152000	44739350	7890	7890	7890	7890	0
317	20241021	151900	44739350	7890	7890	7890	7890	0
318	20241021	151800	44739350	7890	7890	7890	7890	2
319	20241021	151700	44723570	7950	7950	7950	7950	0
320	20241021	151600	44723570	7950	7950	7950	7950	0
321	20241021	151500	44723570	7950	7950	7950	7950	0
322	20241021	151400	44723570	7950	7950	7950	7950	0
323	20241021	151300	44723570	7950	7950	7950	7950	0
324	20241021	151200	44723570	7950	7950	7950	7950	0
325	20241021	151100	44723570	7950	7950	7950	7950	0
326	20241021	151000	44723570	7950	7950	7950	7950	0
327	20241021	150900	44723570	7950	7950	7950	7950	0
328	20241021	150800	44723570	7950	7850	7950	7850	97
329	20241021	150700	43961390	7850	7850	7850	7850	0
330	20241021	150600	43961390	7850	7850	7850	7850	0
331	20241021	150500	43961390	7850	7850	7850	7850	1
332	20241021	150400	43953540	7840	7840	7840	7840	74
333	20241021	150300	43373380	7840	7840	7840	7840	0
334	20241021	150200	43373380	7840	7600	7840	7600	2
335	20241021	150100	43357940	7890	7880	7890	7880	84
336	20241021	150000	42696010	7870	7870	7870	7870	0
337	20241021	145900	42696010	7870	7800	7870	7800	18
338	20241021	145800	42555540	7800	7780	7800	7780	90
339	20241021	145700	41855000	7780	7780	7780	7780	0
340	20241021	145600	41855000	7780	7780	7780	7780	1
341	20241021	145500	41847220	7690	7690	7690	7690	0
342	20241021	145400	41847220	7690	7690	7690	7690	0
343	20241021	145300	41847220	7690	7690	7690	7690	0
344	20241021	145200	41847220	7690	7690	7690	7690	0
345	20241021	145100	41847220	7690	7690	7690	7690	0
346	20241021	145000	41847220	7690	7500	7690	7500	11
347	20241021	144900	41764530	7490	7490	7490	7490	0
348	20241021	144800	41764530	7490	7490	7490	7490	0
349	20241021	144700	41764530	7490	7490	7490	7490	0
350	20241021	144600	41764530	7490	7490	7490	7490	10
351	20241021	144500	41689630	7470	7470	7470	7470	0
352	20241021	144400	41689630	7470	7470	7470	7470	76
353	20241021	144300	41121910	7500	7820	7820	7500	4680
354	20241021	144200	5973530	8000	8000	8000	8000	0
355	20241021	144100	5973530	8000	8000	8000	8000	0
356	20241021	144000	5973530	8000	8000	8000	8000	0
357	20241021	143900	5973530	8000	8000	8000	8000	0
358	20241021	143800	5973530	8000	8000	8000	8000	0
359	20241021	143700	5973530	8000	8000	8000	8000	0
360	20241021	143600	5973530	8000	8000	8000	8000	0
361	20241021	143500	5973530	8000	8000	8000	8000	0
362	20241021	143400	5973530	8000	8000	8000	8000	0
363	20241021	143300	5973530	8000	8000	8000	8000	0
364	20241021	143200	5973530	8000	8000	8000	8000	0
365	20241021	143100	5973530	8000	8000	8000	8000	0
366	20241021	143000	5973530	8000	8000	8000	8000	0
367	20241021	142900	5973530	8000	8000	8000	8000	0
368	20241021	142800	5973530	8000	8000	8000	8000	0
369	20241021	142700	5973530	8000	8000	8000	8000	0
370	20241021	142600	5973530	8000	8000	8000	8000	0
371	20241021	142500	5973530	8000	8000	8000	8000	0
372	20241021	142400	5973530	8000	8000	8000	8000	0
373	20241021	142300	5973530	8000	8000	8000	8000	0
374	20241021	142200	5973530	8000	8000	8000	8000	0
375	20241021	142100	5973530	8000	8000	8000	8000	0
376	20241021	142000	5973530	8000	8000	8000	8000	0
377	20241021	141900	5973530	8000	8000	8000	8000	0
378	20241021	141800	5973530	8000	8000	8000	8000	0
379	20241021	141700	5973530	8000	8000	8000	8000	0
380	20241021	141600	5973530	8000	8000	8000	8000	0
381	20241021	141500	5973530	8000	8000	8000	8000	0
382	20241021	141400	5973530	8000	8000	8000	8000	0
383	20241021	141300	5973530	8000	8000	8000	8000	0
384	20241021	141200	5973530	8000	8000	8000	8000	0
385	20241021	141100	5973530	8000	8000	8000	8000	0
386	20241021	141000	5973530	8000	8000	8000	8000	0
387	20241021	140900	5973530	8000	8000	8000	8000	0
388	20241021	140800	5973530	8000	8000	8000	8000	0
389	20241021	140700	5973530	8000	8000	8000	8000	0
390	20241021	140600	5973530	8000	8000	8000	8000	0
391	20241021	140500	5973530	8000	8000	8000	8000	0
392	20241021	140400	5973530	8000	8000	8000	8000	0
393	20241021	140300	5973530	8000	8000	8000	8000	0
394	20241021	140200	5973530	8000	8000	8000	8000	0
395	20241021	140100	5973530	8000	8000	8000	8000	0
396	20241021	140000	5973530	8000	8000	8000	8000	0
397	20241021	135900	5973530	8000	8000	8000	8000	0
398	20241021	135800	5973530	8000	8000	8000	8000	0
399	20241021	135700	5973530	8000	8000	8000	8000	0
400	20241021	135600	5973530	8000	8000	8000	8000	0
401	20241021	135500	5973530	8000	8000	8000	8000	0
402	20241021	135400	5973530	8000	8000	8000	8000	0
403	20241021	135300	5973530	8000	8000	8000	8000	0
404	20241021	135200	5973530	8000	8000	8000	8000	0
405	20241021	135100	5973530	8000	8000	8000	8000	0
406	20241021	135000	5973530	8000	8000	8000	8000	0
407	20241021	134900	5973530	8000	8000	8000	8000	0
408	20241021	134800	5973530	8000	8000	8000	8000	0
409	20241021	134700	5973530	8000	8000	8000	8000	0
410	20241021	134600	5973530	8000	8000	8000	8000	0
411	20241021	134500	5973530	8000	8000	8000	8000	0
412	20241021	134400	5973530	8000	8000	8000	8000	0
413	20241021	134300	5973530	8000	8000	8000	8000	0
414	20241021	134200	5973530	8000	8000	8000	8000	0
415	20241021	134100	5973530	8000	8000	8000	8000	0
416	20241021	134000	5973530	8000	8000	8000	8000	0
417	20241021	133900	5973530	8000	8000	8000	8000	0
418	20241021	133800	5973530	8000	8000	8000	8000	0
419	20241021	133700	5973530	8000	8000	8000	8000	0
420	20241021	133600	5973530	8000	8000	8000	8000	0
421	20241021	133500	5973530	8000	8000	8000	8000	0
422	20241021	133400	5973530	8000	8000	8000	8000	0
423	20241021	133300	5973530	8000	8000	8000	8000	0
424	20241021	133200	5973530	8000	8000	8000	8000	0
425	20241021	133100	5973530	8000	8000	8000	8000	0
426	20241021	133000	5973530	8000	8000	8000	8000	0
427	20241021	132900	5973530	8000	8000	8000	8000	0
428	20241021	132800	5973530	8000	8000	8000	8000	0
429	20241021	132700	5973530	8000	8000	8000	8000	0
430	20241021	132600	5973530	8000	8000	8000	8000	0
431	20241021	132500	5973530	8000	8000	8000	8000	0
432	20241021	132400	5973530	8000	8000	8000	8000	0
433	20241021	132300	5973530	8000	8000	8000	8000	0
434	20241021	132200	5973530	8000	8000	8000	8000	0
435	20241021	132100	5973530	8000	8000	8000	8000	0
436	20241021	132000	5973530	8000	8000	8000	8000	0
437	20241021	131900	5973530	8000	8000	8000	8000	0
438	20241021	131800	5973530	8000	8000	8000	8000	0
439	20241021	131700	5973530	8000	8000	8000	8000	0
440	20241021	131600	5973530	8000	8000	8000	8000	0
441	20241021	131500	5973530	8000	8000	8000	8000	0
442	20241021	131400	5973530	8000	8000	8000	8000	0
443	20241021	131300	5973530	8000	8000	8000	8000	0
444	20241021	131200	5973530	8000	8000	8000	8000	0
445	20241021	131100	5973530	8000	8000	8000	8000	0
446	20241021	131000	5973530	8000	8000	8000	8000	0
447	20241021	130900	5973530	8000	8000	8000	8000	0
448	20241021	130800	5973530	8000	8000	8000	8000	0
449	20241021	130700	5973530	8000	8000	8000	8000	0
450	20241021	130600	5973530	8000	8000	8000	8000	0
451	20241021	130500	5973530	8000	8000	8000	8000	0
452	20241021	130400	5973530	8000	8000	8000	8000	0
453	20241021	130300	5973530	8000	8000	8000	8000	0
454	20241021	130200	5973530	8000	8000	8000	8000	0
455	20241021	130100	5973530	8000	8000	8000	8000	0
456	20241021	130000	5973530	8000	8000	8000	8000	0
457	20241021	125900	5973530	8000	8000	8000	8000	0
458	20241021	125800	5973530	8000	8000	8000	8000	0
459	20241021	125700	5973530	8000	8000	8000	8000	0
460	20241021	125600	5973530	8000	7990	8000	7990	46
461	20241021	125500	5605980	8000	8000	8000	8000	0
462	20241021	125400	5605980	8000	8000	8000	8000	0
463	20241021	125300	5605980	8000	8000	8000	8000	0
464	20241021	125200	5605980	8000	8000	8000	8000	0
465	20241021	125100	5605980	8000	8000	8000	8000	0
466	20241021	125000	5605980	8000	8000	8000	8000	0
467	20241021	124900	5605980	8000	8000	8000	8000	0
468	20241021	124800	5605980	8000	8000	8000	8000	0
469	20241021	124700	5605980	8000	8000	8000	8000	0
470	20241021	124600	5605980	8000	8000	8000	8000	0
471	20241021	124500	5605980	8000	8000	8000	8000	0
472	20241021	124400	5605980	8000	8000	8000	8000	0
473	20241021	124300	5605980	8000	8000	8000	8000	0
474	20241021	124200	5605980	8000	8000	8000	8000	0
475	20241021	124100	5605980	8000	8000	8000	8000	0
476	20241021	124000	5605980	8000	8000	8000	8000	0
477	20241021	123900	5605980	8000	8000	8000	8000	0
478	20241021	123800	5605980	8000	8000	8000	8000	0
479	20241021	123700	5605980	8000	8000	8000	8000	0
480	20241021	123600	5605980	8000	8000	8000	8000	0
481	20241021	123500	5605980	8000	8000	8000	8000	0
482	20241021	123400	5605980	8000	8000	8000	8000	0
483	20241021	123300	5605980	8000	8000	8000	8000	0
484	20241021	123200	5605980	8000	8000	8000	8000	0
485	20241021	123100	5605980	8000	8000	8000	8000	0
486	20241021	123000	5605980	8000	8000	8000	8000	0
487	20241021	122900	5605980	8000	8000	8000	8000	0
488	20241021	122800	5605980	8000	8000	8000	8000	0
489	20241021	122700	5605980	8000	8000	8000	8000	0
490	20241021	122600	5605980	8000	8000	8000	8000	0
491	20241021	122500	5605980	8000	8000	8000	8000	0
492	20241021	122400	5605980	8000	8000	8000	8000	0
493	20241021	122300	5605980	8000	8000	8000	8000	0
494	20241021	122200	5605980	8000	8000	8000	8000	0
495	20241021	122100	5605980	8000	8000	8000	8000	0
496	20241021	122000	5605980	8000	8000	8000	8000	0
497	20241021	121900	5605980	8000	8000	8000	8000	0
498	20241021	121800	5605980	8000	8000	8000	8000	0
499	20241021	121700	5605980	8000	8000	8000	8000	0
500	20241021	121600	5605980	8000	8000	8000	8000	0
501	20241021	121500	5605980	8000	8000	8000	8000	0
502	20241021	121400	5605980	8000	8000	8000	8000	0
503	20241021	121300	5605980	8000	8000	8000	8000	0
504	20241021	121200	5605980	8000	8000	8000	8000	0
505	20241021	121100	5605980	8000	8000	8000	8000	0
506	20241021	121000	5605980	8000	8000	8000	8000	0
507	20241021	120900	5605980	8000	8000	8000	8000	0
508	20241021	120800	5605980	8000	8000	8000	8000	0
509	20241021	120700	5605980	8000	8000	8000	8000	0
510	20241021	120600	5605980	8000	8000	8000	8000	0
511	20241021	120500	5605980	8000	8000	8000	8000	0
512	20241021	120400	5605980	8000	8000	8000	8000	0
513	20241021	120300	5605980	8000	8000	8000	8000	0
514	20241021	120200	5605980	8000	8000	8000	8000	0
515	20241021	120100	5605980	8000	8000	8000	8000	0
516	20241021	120000	5605980	8000	8000	8000	8000	0
517	20241021	115900	5605980	8000	8000	8000	8000	0
518	20241021	115800	5605980	8000	8000	8000	8000	0
519	20241021	115700	5605980	8000	8000	8000	8000	0
520	20241021	115600	5605980	8000	8000	8000	8000	0
521	20241021	115500	5605980	8000	8000	8000	8000	0
522	20241021	115400	5605980	8000	8000	8000	8000	0
523	20241021	115300	5605980	8000	8000	8000	8000	0
524	20241021	115200	5605980	8000	8000	8000	8000	0
525	20241021	115100	5605980	8000	8000	8000	8000	0
526	20241021	115000	5605980	8000	8000	8000	8000	0
527	20241021	114900	5605980	8000	8000	8000	8000	0
528	20241021	114800	5605980	8000	8000	8000	8000	0
529	20241021	114700	5605980	8000	8000	8000	8000	0
530	20241021	114600	5605980	8000	8000	8000	8000	0
531	20241021	114500	5605980	8000	8000	8000	8000	0
532	20241021	114400	5605980	8000	8000	8000	8000	0
533	20241021	114300	5605980	8000	7990	8000	7990	81
534	20241021	114200	4958780	8000	8000	8000	8000	0
535	20241021	114100	4958780	8000	8000	8000	8000	0
536	20241021	114000	4958780	8000	8000	8000	8000	0
537	20241021	113900	4958780	8000	8000	8000	8000	0
538	20241021	113800	4958780	8000	8000	8000	8000	0
539	20241021	113700	4958780	8000	8000	8000	8000	0
540	20241021	113600	4958780	8000	8000	8000	8000	20
541	20241021	113500	4798780	8000	8000	8000	8000	0
542	20241021	113400	4798780	8000	8000	8000	8000	0
543	20241021	113300	4798780	8000	8000	8000	8000	0
544	20241021	113200	4798780	8000	8000	8000	8000	0
545	20241021	113100	4798780	8000	8000	8000	8000	0
546	20241021	113000	4798780	8000	8000	8000	8000	0
547	20241021	112900	4798780	8000	8000	8000	8000	0
548	20241021	112800	4798780	8000	8000	8000	8000	0
549	20241021	112700	4798780	8000	8000	8000	8000	0
550	20241021	112600	4798780	8000	8000	8000	8000	0
551	20241021	112500	4798780	8000	8000	8000	8000	0
552	20241021	112400	4798780	8000	8000	8000	8000	0
553	20241021	112300	4798780	8000	8000	8000	8000	0
554	20241021	112200	4798780	8000	8000	8000	8000	0
555	20241021	112100	4798780	8000	8000	8000	8000	0
556	20241021	112000	4798780	8000	8000	8000	8000	0
557	20241021	111900	4798780	8000	8000	8000	8000	0
558	20241021	111800	4798780	8000	8000	8000	8000	0
559	20241021	111700	4798780	8000	8000	8000	8000	0
560	20241021	111600	4798780	8000	8000	8000	8000	0
561	20241021	111500	4798780	8000	8000	8000	8000	0
562	20241021	111400	4798780	8000	8000	8000	8000	0
563	20241021	111300	4798780	8000	8000	8000	8000	0
564	20241021	111200	4798780	8000	8000	8000	8000	0
565	20241021	111100	4798780	8000	8000	8000	8000	0
566	20241021	111000	4798780	8000	8000	8000	8000	0
567	20241021	110900	4798780	8000	8000	8000	8000	0
568	20241021	110800	4798780	8000	8000	8000	8000	0
569	20241021	110700	4798780	8000	8000	8000	8000	0
570	20241021	110600	4798780	8000	8000	8000	8000	0
571	20241021	110500	4798780	8000	8000	8000	8000	0
572	20241021	110400	4798780	8000	8000	8000	8000	0
573	20241021	110300	4798780	8000	8000	8000	8000	0
574	20241021	110200	4798780	8000	8000	8000	8000	0
575	20241021	110100	4798780	8000	8000	8000	8000	0
576	20241021	110000	4798780	8000	8000	8000	8000	0
577	20241021	105900	4798780	8000	8000	8000	8000	0
578	20241021	105800	4798780	8000	8000	8000	8000	0
579	20241021	105700	4798780	8000	8000	8000	8000	0
580	20241021	105600	4798780	8000	7990	8000	7990	18
581	20241021	105500	4654950	8000	8000	8000	8000	0
582	20241021	105400	4654950	8000	8000	8000	8000	0
583	20241021	105300	4654950	8000	8000	8000	8000	0
584	20241021	105200	4654950	8000	8000	8000	8000	0
585	20241021	105100	4654950	8000	8000	8000	8000	0
586	20241021	105000	4654950	8000	8000	8000	8000	0
587	20241021	104900	4654950	8000	8000	8000	8000	0
588	20241021	104800	4654950	8000	8000	8000	8000	0
589	20241021	104700	4654950	8000	8000	8000	8000	0
590	20241021	104600	4654950	8000	8000	8000	8000	0
591	20241021	104500	4654950	8000	8000	8000	8000	0
592	20241021	104400	4654950	8000	8000	8000	8000	0
593	20241021	104300	4654950	8000	8000	8000	8000	0
594	20241021	104200	4654950	8000	8000	8000	8000	0
595	20241021	104100	4654950	8000	8000	8000	8000	0
596	20241021	104000	4654950	8000	8000	8000	8000	0
597	20241021	103900	4654950	8000	8000	8000	8000	0
598	20241021	103800	4654950	8000	8000	8000	8000	1
599	20241021	103700	4646950	7900	7900	7900	7900	253
600	20241021	103600	2648250	8000	8000	8000	8000	0
601	20241021	103500	2648250	8000	8000	8000	8000	0
602	20241021	103400	2648250	8000	8000	8000	8000	0
603	20241021	103300	2648250	8000	8000	8000	8000	0
604	20241021	103200	2648250	8000	8000	8000	8000	0
605	20241021	103100	2648250	8000	8000	8000	8000	0
606	20241021	103000	2648250	8000	8000	8000	8000	0
607	20241021	102900	2648250	8000	8000	8000	8000	0
608	20241021	102800	2648250	8000	8000	8000	8000	0
609	20241021	102700	2648250	8000	8000	8000	8000	0
610	20241021	102600	2648250	8000	8000	8000	8000	0
611	20241021	102500	2648250	8000	8000	8000	8000	0
612	20241021	102400	2648250	8000	8000	8000	8000	0
613	20241021	102300	2648250	8000	8000	8000	8000	0
614	20241021	102200	2648250	8000	8000	8000	8000	0
615	20241021	102100	2648250	8000	8000	8000	8000	0
616	20241021	102000	2648250	8000	8000	8000	8000	0
617	20241021	101900	2648250	8000	8000	8000	8000	0
618	20241021	101800	2648250	8000	8000	8000	8000	0
619	20241021	101700	2648250	8000	8000	8000	8000	0
620	20241021	101600	2648250	8000	8000	8000	8000	0
621	20241021	101500	2648250	8000	8000	8000	8000	0
622	20241021	101400	2648250	8000	8000	8000	8000	0
623	20241021	101300	2648250	8000	8000	8000	8000	0
624	20241021	101200	2648250	8000	8000	8000	8000	0
625	20241021	101100	2648250	8000	8000	8000	8000	0
626	20241021	101000	2648250	8000	8000	8000	8000	0
627	20241021	100900	2648250	8000	8000	8000	8000	0
628	20241021	100800	2648250	8000	8000	8000	8000	0
629	20241021	100700	2648250	8000	8000	8000	8000	0
630	20241021	100600	2648250	8000	8000	8000	8000	0
631	20241021	100500	2648250	8000	8000	8000	8000	0
632	20241021	100400	2648250	8000	7990	8000	7990	11
633	20241021	100300	2560350	8000	8000	8000	8000	0
634	20241021	100200	2560350	8000	8000	8000	8000	0
635	20241021	100100	2560350	8000	8000	8000	8000	0
636	20241021	100000	2560350	8000	7990	8000	7990	14
637	20241021	095900	2448480	8000	8000	8000	8000	0
638	20241021	095800	2448480	8000	8000	8000	8000	0
639	20241021	095700	2448480	8000	8000	8000	8000	0
640	20241021	095600	2448480	8000	8000	8000	8000	0
641	20241021	095500	2448480	8000	8000	8000	8000	0
642	20241021	095400	2448480	8000	8000	8000	8000	0
643	20241021	095300	2448480	8000	8000	8000	8000	60
644	20241021	095200	1968480	8000	8000	8000	8000	0
645	20241021	095100	1968480	8000	8000	8000	8000	0
646	20241021	095000	1968480	8000	8000	8000	8000	0
647	20241021	094900	1968480	8000	8000	8000	8000	20
648	20241021	094800	1808480	8000	8000	8000	8000	40
649	20241021	094700	1488480	8000	8000	8000	8000	0
650	20241021	094600	1488480	8000	8000	8000	8000	18
651	20241021	094500	1344480	8000	8000	8000	8000	1
652	20241021	094400	1336480	8000	8000	8000	8000	1
653	20241021	094300	1328480	8000	8000	8000	8000	0
654	20241021	094200	1328480	8000	8000	8000	8000	0
655	20241021	094100	1328480	8000	8000	8000	8000	7
656	20241021	094000	1272480	8000	7990	8000	7810	61
657	20241021	093900	785140	7810	7810	7990	7810	7
658	20241021	093800	729570	7990	7810	7990	7810	4
659	20241021	093700	697790	7990	7810	7990	7810	3
660	20241021	093600	674000	7990	7810	7990	7810	2
661	20241021	093500	658200	7990	7990	7990	7990	0
662	20241021	093400	658200	7990	7990	7990	7990	0
663	20241021	093300	658200	7990	7990	7990	7990	0
664	20241021	093200	658200	7990	7990	7990	7990	0
665	20241021	093100	658200	7990	7990	7990	7990	0
666	20241021	093000	658200	7990	7990	7990	7990	0
667	20241021	092900	658200	7990	7990	7990	7990	0
668	20241021	092800	658200	7990	7990	7990	7990	1
669	20241021	092700	650210	7810	8000	8000	7810	12
670	20241021	092600	554410	8000	8000	8000	8000	1
671	20241021	092500	546410	7810	7810	7810	7810	0
672	20241021	092400	546410	7810	7810	7810	7810	0
673	20241021	092300	546410	7810	7810	7810	7810	0
674	20241021	092200	546410	7810	7810	7810	7810	0
675	20241021	092100	546410	7810	7810	7810	7810	0
676	20241021	092000	546410	7810	7810	7810	7810	0
677	20241021	091900	546410	7810	7830	7830	7810	54
678	20241021	091800	123900	8250	8250	8250	8250	0
679	20241021	091700	123900	8250	8250	8250	8250	0
680	20241021	091600	123900	8250	8250	8250	8250	0
681	20241021	091500	123900	8250	8250	8250	8250	0
682	20241021	091400	123900	8250	8250	8250	8250	0
683	20241021	091300	123900	8250	8250	8250	8250	0
684	20241021	091200	123900	8250	8250	8250	8250	0
685	20241021	091100	123900	8250	8250	8250	8250	0
686	20241021	091000	123900	8250	7830	8250	7830	2
687	20241021	090900	107820	8400	8400	8400	8400	0
688	20241021	090800	107820	8400	8400	8400	8400	0
689	20241021	090700	107820	8400	8400	8400	8400	0
690	20241021	090600	107820	8400	8400	8400	8400	0
691	20241021	090500	107820	8400	8400	8400	8400	0
692	20241021	090400	107820	8400	8400	8400	8400	0
693	20241021	090300	107820	8400	8400	8400	8400	1
694	20241021	090200	99420	7820	8400	8600	7820	6
695	20241021	090100	49400	8400	8200	8400	8200	6
696	20241021	090000	0	8000	8000	8000	8000	0