KissMeData/107590/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201400	46848200	79600	79600	79600	79600	5
3	20241023	201300	46848200	79600	79600	79600	79600	0
4	20241023	201200	46848200	79600	79600	79600	79600	0
5	20241023	201100	46848200	79600	79600	79600	79600	0
6	20241023	201000	46848200	79600	79600	79600	79600	0
7	20241023	200900	46848200	79600	79600	79600	79600	0
8	20241023	200800	46848200	79600	79600	79600	79600	0
9	20241023	200700	46848200	79600	79600	79600	79600	0
10	20241023	200600	46848200	79600	79600	79600	79600	0
11	20241023	200500	46848200	79600	79600	79600	79600	0
12	20241023	200400	46848200	79600	79600	79600	79600	0
13	20241023	200300	46848200	79600	79600	79600	79600	0
14	20241023	200200	46848200	79600	79600	79600	79600	0
15	20241023	200100	46848200	79600	79600	79600	79600	0
16	20241023	200000	46848200	79600	79600	79600	79600	0
17	20241023	195900	46848200	79600	79600	79600	79600	0
18	20241023	195800	46848200	79600	79600	79600	79600	0
19	20241023	195700	46848200	79600	79600	79600	79600	0
20	20241023	195600	46848200	79600	79600	79600	79600	0
21	20241023	195500	46848200	79600	79600	79600	79600	0
22	20241023	195400	46848200	79600	79600	79600	79600	0
23	20241023	195300	46848200	79600	79600	79600	79600	0
24	20241023	195200	46848200	79600	79600	79600	79600	0
25	20241023	195100	46848200	79600	79600	79600	79600	0
26	20241023	195000	46848200	79600	79600	79600	79600	0
27	20241023	194900	46848200	79600	79600	79600	79600	0
28	20241023	194800	46848200	79600	79600	79600	79600	0
29	20241023	194700	46848200	79600	79600	79600	79600	0
30	20241023	194600	46848200	79600	79600	79600	79600	0
31	20241023	194500	46848200	79600	79600	79600	79600	0
32	20241023	194400	46848200	79600	79600	79600	79600	5
33	20241023	194300	46848200	79600	79600	79600	79600	0
34	20241023	194200	46848200	79600	79600	79600	79600	0
35	20241023	194100	46848200	79600	79600	79600	79600	0
36	20241023	194000	46848200	79600	79600	79600	79600	0
37	20241023	193900	46848200	79600	79600	79600	79600	0
38	20241023	193800	46848200	79600	79600	79600	79600	0
39	20241023	193700	46848200	79600	79600	79600	79600	0
40	20241023	193600	46848200	79600	79600	79600	79600	0
41	20241023	193500	46848200	79600	79600	79600	79600	0
42	20241023	193400	46848200	79600	79600	79600	79600	0
43	20241023	193300	46848200	79600	79600	79600	79600	0
44	20241023	193200	46848200	79600	79600	79600	79600	0
45	20241023	193100	46848200	79600	79600	79600	79600	0
46	20241023	193000	46848200	79600	79600	79600	79600	0
47	20241023	192900	46848200	79600	79600	79600	79600	0
48	20241023	192800	46848200	79600	79600	79600	79600	0
49	20241023	192700	46848200	79600	79600	79600	79600	0
50	20241023	192600	46848200	79600	79600	79600	79600	0
51	20241023	192500	46848200	79600	79600	79600	79600	0
52	20241023	192400	46848200	79600	79600	79600	79600	0
53	20241023	192300	46848200	79600	79600	79600	79600	0
54	20241023	192200	46848200	79600	79600	79600	79600	0
55	20241023	192100	46848200	79600	79600	79600	79600	0
56	20241023	192000	46848200	79600	79600	79600	79600	0
57	20241023	191900	46848200	79600	79600	79600	79600	0
58	20241023	191800	46848200	79600	79600	79600	79600	0
59	20241023	191700	46848200	79600	79600	79600	79600	0
60	20241023	191600	46848200	79600	79600	79600	79600	0
61	20241023	191500	46848200	79600	79600	79600	79600	0
62	20241023	191400	46848200	79600	79600	79600	79600	5
63	20241023	191300	46848200	79600	79600	79600	79600	0
64	20241023	191200	46848200	79600	79600	79600	79600	0
65	20241023	191100	46848200	79600	79600	79600	79600	0
66	20241023	191000	46848200	79600	79600	79600	79600	0
67	20241023	190900	46848200	79600	79600	79600	79600	0
68	20241023	190800	46848200	79600	79600	79600	79600	0
69	20241023	190700	46848200	79600	79600	79600	79600	0
70	20241023	190600	46848200	79600	79600	79600	79600	0
71	20241023	190500	46848200	79600	79600	79600	79600	0
72	20241023	190400	46848200	79600	79600	79600	79600	0
73	20241023	190300	46848200	79600	79600	79600	79600	0
74	20241023	190200	46848200	79600	79600	79600	79600	0
75	20241023	190100	46848200	79600	79600	79600	79600	0
76	20241023	190000	46848200	79600	79600	79600	79600	0
77	20241023	185900	46848200	79600	79600	79600	79600	0
78	20241023	185800	46848200	79600	79600	79600	79600	0
79	20241023	185700	46848200	79600	79600	79600	79600	0
80	20241023	185600	46848200	79600	79600	79600	79600	0
81	20241023	185500	46848200	79600	79600	79600	79600	0
82	20241023	185400	46848200	79600	79600	79600	79600	0
83	20241023	185300	46848200	79600	79600	79600	79600	0
84	20241023	185200	46848200	79600	79600	79600	79600	0
85	20241023	185100	46848200	79600	79600	79600	79600	0
86	20241023	185000	46848200	79600	79600	79600	79600	0
87	20241023	184900	46848200	79600	79600	79600	79600	0
88	20241023	184800	46848200	79600	79600	79600	79600	0
89	20241023	184700	46848200	79600	79600	79600	79600	0
90	20241023	184600	46848200	79600	79600	79600	79600	0
91	20241023	184500	46848200	79600	79600	79600	79600	0
92	20241023	184400	46848200	79600	79600	79600	79600	5
93	20241023	184300	46848200	79600	79600	79600	79600	0
94	20241023	184200	46848200	79600	79600	79600	79600	0
95	20241023	184100	46848200	79600	79600	79600	79600	0
96	20241023	184000	46848200	79600	79600	79600	79600	0
97	20241023	183900	46848200	79600	79600	79600	79600	0
98	20241023	183800	46848200	79600	79600	79600	79600	0
99	20241023	183700	46848200	79600	79600	79600	79600	0
100	20241023	183600	46848200	79600	79600	79600	79600	0
101	20241023	183500	46848200	79600	79600	79600	79600	0
102	20241023	183400	46848200	79600	79600	79600	79600	0
103	20241023	183300	46848200	79600	79600	79600	79600	0
104	20241023	183200	46848200	79600	79600	79600	79600	0
105	20241023	183100	46848200	79600	79600	79600	79600	0
106	20241023	183000	46848200	79600	79600	79600	79600	0
107	20241023	182900	46848200	79600	79600	79600	79600	0
108	20241023	182800	46848200	79600	79600	79600	79600	0
109	20241023	182700	46848200	79600	79600	79600	79600	0
110	20241023	182600	46848200	79600	79600	79600	79600	0
111	20241023	182500	46848200	79600	79600	79600	79600	0
112	20241023	182400	46848200	79600	79600	79600	79600	0
113	20241023	182300	46848200	79600	79600	79600	79600	0
114	20241023	182200	46848200	79600	79600	79600	79600	0
115	20241023	182100	46848200	79600	79600	79600	79600	0
116	20241023	182000	46848200	79600	79600	79600	79600	0
117	20241023	181900	46848200	79600	79600	79600	79600	0
118	20241023	181800	46848200	79600	79600	79600	79600	0
119	20241023	181700	46848200	79600	79600	79600	79600	0
120	20241023	181600	46848200	79600	79600	79600	79600	0
121	20241023	181500	46848200	79600	79600	79600	79600	0
122	20241023	181400	46848200	79600	79600	79600	79600	5
123	20241023	181300	46848200	79600	79600	79600	79600	0
124	20241023	181200	46848200	79600	79600	79600	79600	0
125	20241023	181100	46848200	79600	79600	79600	79600	0
126	20241023	181000	46848200	79600	79600	79600	79600	0
127	20241023	180900	46848200	79600	79600	79600	79600	0
128	20241023	180800	46848200	79600	79600	79600	79600	0
129	20241023	180700	46848200	79600	79600	79600	79600	0
130	20241023	180600	46848200	79600	79600	79600	79600	0
131	20241023	180500	46848200	79600	79600	79600	79600	0
132	20241023	180400	46848200	79600	79600	79600	79600	0
133	20241023	180300	46848200	79600	79600	79600	79600	0
134	20241023	180200	46848200	79600	79600	79600	79600	0
135	20241023	180100	46848200	79600	79600	79600	79600	0
136	20241023	180000	46848200	79600	79600	79600	79600	0
137	20241023	175900	46848200	79600	79600	79600	79600	0
138	20241023	175800	46848200	79600	79600	79600	79600	0
139	20241023	175700	46848200	79600	79600	79600	79600	0
140	20241023	175600	46848200	79600	79600	79600	79600	0
141	20241023	175500	46848200	79600	79600	79600	79600	0
142	20241023	175400	46848200	79600	79600	79600	79600	0
143	20241023	175300	46848200	79600	79600	79600	79600	0
144	20241023	175200	46848200	79600	79600	79600	79600	0
145	20241023	175100	46848200	79600	79600	79600	79600	0
146	20241023	175000	46848200	79600	79600	79600	79600	0
147	20241023	174900	46848200	79600	79600	79600	79600	0
148	20241023	174800	46848200	79600	79600	79600	79600	0
149	20241023	174700	46848200	79600	79600	79600	79600	0
150	20241023	174600	46848200	79600	79600	79600	79600	0
151	20241023	174500	46848200	79600	79600	79600	79600	0
152	20241023	174400	46848200	79600	79600	79600	79600	5
153	20241023	174300	46848200	79600	79600	79600	79600	0
154	20241023	174200	46848200	79600	79600	79600	79600	0
155	20241023	174100	46848200	79600	79600	79600	79600	0
156	20241023	174000	46848200	79600	79600	79600	79600	0
157	20241023	173900	46848200	79600	79600	79600	79600	0
158	20241023	173800	46848200	79600	79600	79600	79600	0
159	20241023	173700	46848200	79600	79600	79600	79600	0
160	20241023	173600	46848200	79600	79600	79600	79600	0
161	20241023	173500	46848200	79600	79600	79600	79600	0
162	20241023	173400	46848200	79600	79600	79600	79600	0
163	20241023	173300	46848200	79600	79600	79600	79600	0
164	20241023	173200	46848200	79600	79600	79600	79600	0
165	20241023	173100	46848200	79600	79600	79600	79600	0
166	20241023	173000	46848200	79600	79600	79600	79600	0
167	20241023	172900	46848200	79600	79600	79600	79600	0
168	20241023	172800	46848200	79600	79600	79600	79600	0
169	20241023	172700	46848200	79600	79600	79600	79600	0
170	20241023	172600	46848200	79600	79600	79600	79600	0
171	20241023	172500	46848200	79600	79600	79600	79600	0
172	20241023	172400	46848200	79600	79600	79600	79600	0
173	20241023	172300	46848200	79600	79600	79600	79600	0
174	20241023	172200	46848200	79600	79600	79600	79600	0
175	20241023	172100	46848200	79600	79600	79600	79600	0
176	20241023	172000	46848200	79600	79600	79600	79600	0
177	20241023	171900	46848200	79600	79600	79600	79600	0
178	20241023	171800	46848200	79600	79600	79600	79600	0
179	20241023	171700	46848200	79600	79600	79600	79600	0
180	20241023	171600	46848200	79600	79600	79600	79600	0
181	20241023	171500	46848200	79600	79600	79600	79600	0
182	20241023	171400	46848200	79600	79600	79600	79600	5
183	20241023	171300	46848200	79600	79600	79600	79600	0
184	20241023	171200	46848200	79600	79600	79600	79600	0
185	20241023	171100	46848200	79600	79600	79600	79600	0
186	20241023	171000	46848200	79600	79600	79600	79600	0
187	20241023	170900	46848200	79600	79600	79600	79600	0
188	20241023	170800	46848200	79600	79600	79600	79600	0
189	20241023	170700	46848200	79600	79600	79600	79600	0
190	20241023	170600	46848200	79600	79600	79600	79600	0
191	20241023	170500	46848200	79600	79600	79600	79600	0
192	20241023	170400	46848200	79600	79600	79600	79600	0
193	20241023	170300	46848200	79600	79600	79600	79600	0
194	20241023	170200	46848200	79600	79600	79600	79600	0
195	20241023	170100	46848200	79600	79600	79600	79600	0
196	20241023	170000	46848200	79600	79600	79600	79600	0
197	20241023	165900	46848200	79600	79600	79600	79600	0
198	20241023	165800	46848200	79600	79600	79600	79600	0
199	20241023	165700	46848200	79600	79600	79600	79600	0
200	20241023	165600	46848200	79600	79600	79600	79600	0
201	20241023	165500	46848200	79600	79600	79600	79600	0
202	20241023	165400	46848200	79600	79600	79600	79600	0
203	20241023	165300	46848200	79600	79600	79600	79600	0
204	20241023	165200	46848200	79600	79600	79600	79600	0
205	20241023	165100	46848200	79600	79600	79600	79600	0
206	20241023	165000	46848200	79600	79600	79600	79600	0
207	20241023	164900	46848200	79600	79600	79600	79600	0
208	20241023	164800	46848200	79600	79600	79600	79600	0
209	20241023	164700	46848200	79600	79600	79600	79600	0
210	20241023	164600	46848200	79600	79600	79600	79600	0
211	20241023	164500	46848200	79600	79600	79600	79600	0
212	20241023	164400	46848200	79600	79600	79600	79600	5
213	20241023	164300	46848200	79600	79600	79600	79600	0
214	20241023	164200	46848200	79600	79600	79600	79600	0
215	20241023	164100	46848200	79600	79600	79600	79600	0
216	20241023	164000	46848200	79600	79600	79600	79600	0
217	20241023	163900	46848200	79600	79600	79600	79600	0
218	20241023	163800	46848200	79600	79600	79600	79600	0
219	20241023	163700	46848200	79600	79600	79600	79600	0
220	20241023	163600	46848200	79600	79600	79600	79600	0
221	20241023	163500	46848200	79600	79600	79600	79600	0
222	20241023	163400	46848200	79600	79600	79600	79600	0
223	20241023	163300	46848200	79600	79600	79600	79600	0
224	20241023	163200	46848200	79600	79600	79600	79600	0
225	20241023	163100	46848200	79600	79600	79600	79600	0
226	20241023	163000	46848200	79600	79600	79600	79600	0
227	20241023	162900	46848200	79600	79600	79600	79600	0
228	20241023	162800	46848200	79600	79600	79600	79600	0
229	20241023	162700	46848200	79600	79600	79600	79600	0
230	20241023	162600	46848200	79600	79600	79600	79600	0
231	20241023	162500	46848200	79600	79600	79600	79600	0
232	20241023	162400	46848200	79600	79600	79600	79600	0
233	20241023	162300	46848200	79600	79600	79600	79600	0
234	20241023	162200	46848200	79600	79600	79600	79600	0
235	20241023	162100	46848200	79600	79600	79600	79600	0
236	20241023	162000	46848200	79600	79600	79600	79600	0
237	20241023	161900	46848200	79600	79600	79600	79600	0
238	20241023	161800	46848200	79600	79600	79600	79600	0
239	20241023	161700	46848200	79600	79600	79600	79600	0
240	20241023	161600	46848200	79600	79600	79600	79600	0
241	20241023	161500	46848200	79600	79600	79600	79600	0
242	20241023	161400	46848200	79600	79600	79600	79600	5
243	20241023	161300	46848200	79600	79600	79600	79600	0
244	20241023	161200	46848200	79600	79600	79600	79600	0
245	20241023	161100	46848200	79600	79600	79600	79600	0
246	20241023	161000	46848200	79600	79600	79600	79600	0
247	20241023	160900	46848200	79600	79600	79600	79600	0
248	20241023	160800	46848200	79600	79600	79600	79600	0
249	20241023	160700	46848200	79600	79600	79600	79600	0
250	20241023	160600	46848200	79600	79600	79600	79600	0
251	20241023	160500	46848200	79600	79600	79600	79600	0
252	20241023	160400	46848200	79600	79600	79600	79600	0
253	20241023	160300	46848200	79600	79600	79600	79600	0
254	20241023	160200	46848200	79600	79600	79600	79600	0
255	20241023	160100	46848200	79600	79600	79600	79600	0
256	20241023	160000	46848200	79600	79600	79600	79600	0
257	20241023	155900	46848200	79600	79600	79600	79600	0
258	20241023	155800	46848200	79600	79600	79600	79600	0
259	20241023	155700	46848200	79600	79600	79600	79600	0
260	20241023	155600	46848200	79600	79600	79600	79600	0
261	20241023	155500	46848200	79600	79600	79600	79600	0
262	20241023	155400	46848200	79600	79600	79600	79600	0
263	20241023	155300	46848200	79600	79600	79600	79600	0
264	20241023	155200	46848200	79600	79600	79600	79600	0
265	20241023	155100	46848200	79600	79600	79600	79600	0
266	20241023	155000	46848200	79600	79600	79600	79600	0
267	20241023	154900	46848200	79600	79600	79600	79600	0
268	20241023	154800	46848200	79600	79600	79600	79600	0
269	20241023	154700	46848200	79600	79600	79600	79600	0
270	20241023	154600	46848200	79600	79600	79600	79600	0
271	20241023	154500	46848200	79600	79600	79600	79600	0
272	20241023	154400	46848200	79600	79600	79600	79600	5
273	20241023	154300	46848200	79600	79600	79600	79600	0
274	20241023	154200	46848200	79600	79600	79600	79600	0
275	20241023	154100	46848200	79600	79600	79600	79600	0
276	20241023	154000	46848200	79600	79600	79600	79600	0
277	20241023	153900	46848200	79600	79600	79600	79600	0
278	20241023	153800	46848200	79600	79600	79600	79600	0
279	20241023	153700	46848200	79600	79600	79600	79600	0
280	20241023	153600	46848200	79600	79600	79600	79600	0
281	20241023	153500	46848200	79600	79600	79600	79600	0
282	20241023	153400	46848200	79600	79600	79600	79600	0
283	20241023	153300	46848200	79600	79600	79600	79600	0
284	20241023	153200	46848200	79600	79600	79600	79600	0
285	20241023	153100	46848200	79600	79600	79600	79600	0
286	20241023	153000	46848200	79600	79600	79600	79600	5
287	20241023	152900	46450200	79900	79900	79900	79900	0
288	20241023	152800	46450200	79900	79900	79900	79900	0
289	20241023	152700	46450200	79900	79900	79900	79900	0
290	20241023	152600	46450200	79900	79900	79900	79900	0
291	20241023	152500	46450200	79900	79900	79900	79900	0
292	20241023	152400	46450200	79900	79900	79900	79900	0
293	20241023	152300	46450200	79900	79900	79900	79900	0
294	20241023	152200	46450200	79900	79900	79900	79900	0
295	20241023	152100	46450200	79900	79900	79900	79900	0
296	20241023	152000	46450200	79900	79900	79900	79900	0
297	20241023	151900	46450200	79900	79900	79900	79900	0
298	20241023	151800	46450200	79900	79900	79900	79900	0
299	20241023	151700	46450200	79900	79900	79900	79900	0
300	20241023	151600	46450200	79900	79900	79900	79900	0
301	20241023	151500	46450200	79900	79900	79900	79900	0
302	20241023	151400	46450200	79900	79900	79900	79900	0
303	20241023	151300	46450200	79900	79900	79900	79900	0
304	20241023	151200	46450200	79900	79900	79900	79900	0
305	20241023	151100	46450200	79900	79900	79900	79900	0
306	20241023	151000	46450200	79900	79900	79900	79900	0
307	20241023	150900	46450200	79900	79900	79900	79900	0
308	20241023	150800	46450200	79900	79900	79900	79900	0
309	20241023	150700	46450200	79900	79900	79900	79900	0
310	20241023	150600	46450200	79900	79900	79900	79900	0
311	20241023	150500	46450200	79900	79900	79900	79900	0
312	20241023	150400	46450200	79900	79900	79900	79900	0
313	20241023	150300	46450200	79900	79900	79900	79900	0
314	20241023	150200	46450200	79900	79900	79900	79900	0
315	20241023	150100	46450200	79900	79900	79900	79900	1
316	20241023	150000	46370300	79300	79300	79300	79300	0
317	20241023	145900	46370300	79300	79300	79300	79300	0
318	20241023	145800	46370300	79300	79300	79300	79300	0
319	20241023	145700	46370300	79300	79300	79300	79300	0
320	20241023	145600	46370300	79300	79300	79300	79300	0
321	20241023	145500	46370300	79300	79300	79300	79300	0
322	20241023	145400	46370300	79300	79300	79300	79300	0
323	20241023	145300	46370300	79300	79300	79300	79300	0
324	20241023	145200	46370300	79300	79300	79300	79300	0
325	20241023	145100	46370300	79300	79300	79300	79300	0
326	20241023	145000	46370300	79300	79300	79300	79300	0
327	20241023	144900	46370300	79300	79300	79300	79300	0
328	20241023	144800	46370300	79300	79300	79300	79300	0
329	20241023	144700	46370300	79300	79300	79300	79300	0
330	20241023	144600	46370300	79300	79300	79300	79300	0
331	20241023	144500	46370300	79300	79300	79300	79300	0
332	20241023	144400	46370300	79300	79300	79300	79300	0
333	20241023	144300	46370300	79300	79300	79300	79300	0
334	20241023	144200	46370300	79300	79300	79300	79300	0
335	20241023	144100	46370300	79300	79300	79300	79300	0
336	20241023	144000	46370300	79300	79300	79300	79300	0
337	20241023	143900	46370300	79300	79300	79300	79300	0
338	20241023	143800	46370300	79300	79300	79300	79300	0
339	20241023	143700	46370300	79300	79300	79300	79300	0
340	20241023	143600	46370300	79300	79300	79300	79300	0
341	20241023	143500	46370300	79300	79300	79300	79300	0
342	20241023	143400	46370300	79300	79300	79300	79300	0
343	20241023	143300	46370300	79300	79300	79300	79300	0
344	20241023	143200	46370300	79300	79300	79300	79300	0
345	20241023	143100	46370300	79300	79300	79300	79300	0
346	20241023	143000	46370300	79300	79300	79300	79300	0
347	20241023	142900	46370300	79300	79300	79300	79300	0
348	20241023	142800	46370300	79300	79300	79300	79300	0
349	20241023	142700	46370300	79300	79300	79300	79300	0
350	20241023	142600	46370300	79300	79300	79300	79300	0
351	20241023	142500	46370300	79300	79300	79300	79300	0
352	20241023	142400	46370300	79300	79300	79300	79300	0
353	20241023	142300	46370300	79300	79300	79300	79300	0
354	20241023	142200	46370300	79300	79300	79300	79300	0
355	20241023	142100	46370300	79300	79300	79300	79300	0
356	20241023	142000	46370300	79300	79300	79300	79300	0
357	20241023	141900	46370300	79300	79300	79300	79300	0
358	20241023	141800	46370300	79300	79300	79300	79300	0
359	20241023	141700	46370300	79300	79300	79300	79300	0
360	20241023	141600	46370300	79300	79300	79300	79300	0
361	20241023	141500	46370300	79300	79300	79300	79300	0
362	20241023	141400	46370300	79300	79300	79300	79300	0
363	20241023	141300	46370300	79300	79300	79300	79300	0
364	20241023	141200	46370300	79300	79300	79300	79300	0
365	20241023	141100	46370300	79300	79300	79300	79300	0
366	20241023	141000	46370300	79300	79300	79300	79300	0
367	20241023	140900	46370300	79300	79300	79300	79300	0
368	20241023	140800	46370300	79300	79300	79300	79300	0
369	20241023	140700	46370300	79300	79300	79300	79300	0
370	20241023	140600	46370300	79300	79300	79300	79300	0
371	20241023	140500	46370300	79300	79300	79300	79300	0
372	20241023	140400	46370300	79300	79300	79300	79300	0
373	20241023	140300	46370300	79300	79300	79300	79300	53
374	20241023	140200	42167400	79300	79300	79300	79300	0
375	20241023	140100	42167400	79300	79300	79300	79300	0
376	20241023	140000	42167400	79300	79300	79300	79300	0
377	20241023	135900	42167400	79300	79300	79300	79300	0
378	20241023	135800	42167400	79300	79300	79300	79300	0
379	20241023	135700	42167400	79300	79300	79300	79300	0
380	20241023	135600	42167400	79300	79300	79300	79300	0
381	20241023	135500	42167400	79300	79300	79300	79300	0
382	20241023	135400	42167400	79300	79300	79300	79300	0
383	20241023	135300	42167400	79300	79300	79300	79300	0
384	20241023	135200	42167400	79300	79300	79300	79300	0
385	20241023	135100	42167400	79300	79300	79300	79300	0
386	20241023	135000	42167400	79300	79300	79300	79300	0
387	20241023	134900	42167400	79300	79300	79300	79300	0
388	20241023	134800	42167400	79300	79300	79300	79300	0
389	20241023	134700	42167400	79300	79300	79300	79300	0
390	20241023	134600	42167400	79300	79300	79300	79300	0
391	20241023	134500	42167400	79300	79300	79300	79300	0
392	20241023	134400	42167400	79300	79300	79300	79300	1
393	20241023	134300	42088100	79300	79300	79300	79300	0
394	20241023	134200	42088100	79300	79300	79300	79300	0
395	20241023	134100	42088100	79300	79300	79300	79300	0
396	20241023	134000	42088100	79300	79300	79300	79300	0
397	20241023	133900	42088100	79300	79300	79300	79300	0
398	20241023	133800	42088100	79300	79300	79300	79300	0
399	20241023	133700	42088100	79300	79300	79300	79300	0
400	20241023	133600	42088100	79300	79300	79300	79300	0
401	20241023	133500	42088100	79300	79300	79300	79300	2
402	20241023	133400	41929500	79300	79300	79300	79300	0
403	20241023	133300	41929500	79300	79300	79300	79300	0
404	20241023	133200	41929500	79300	79300	79300	79300	0
405	20241023	133100	41929500	79300	79300	79300	79300	0
406	20241023	133000	41929500	79300	79300	79300	79300	0
407	20241023	132900	41929500	79300	79300	79300	79300	0
408	20241023	132800	41929500	79300	79300	79300	79300	0
409	20241023	132700	41929500	79300	79300	79300	79300	0
410	20241023	132600	41929500	79300	79300	79300	79300	0
411	20241023	132500	41929500	79300	79300	79300	79300	0
412	20241023	132400	41929500	79300	79300	79300	79300	0
413	20241023	132300	41929500	79300	79300	79300	79300	1
414	20241023	132200	41850200	79200	79200	79200	79200	3
415	20241023	132100	41612600	78600	78600	78600	78600	0
416	20241023	132000	41612600	78600	79500	79500	78500	402
417	20241023	131900	9971200	79500	79500	79500	79500	0
418	20241023	131800	9971200	79500	79500	79500	79500	0
419	20241023	131700	9971200	79500	79500	79500	79500	0
420	20241023	131600	9971200	79500	79500	79500	79500	0
421	20241023	131500	9971200	79500	79500	79500	79500	0
422	20241023	131400	9971200	79500	79500	79500	79500	0
423	20241023	131300	9971200	79500	79500	79500	79500	0
424	20241023	131200	9971200	79500	79500	79500	79500	10
425	20241023	131100	9176200	79500	79500	79500	79500	0
426	20241023	131000	9176200	79500	79500	79500	79500	0
427	20241023	130900	9176200	79500	79500	79500	79500	0
428	20241023	130800	9176200	79500	79500	79500	79500	0
429	20241023	130700	9176200	79500	79500	79500	79500	0
430	20241023	130600	9176200	79500	79500	79500	79500	0
431	20241023	130500	9176200	79500	79500	79500	79500	0
432	20241023	130400	9176200	79500	79500	79500	79500	0
433	20241023	130300	9176200	79500	79500	79500	79500	0
434	20241023	130200	9176200	79500	79500	79500	79500	0
435	20241023	130100	9176200	79500	79500	79500	79500	0
436	20241023	130000	9176200	79500	79500	79500	79500	0
437	20241023	125900	9176200	79500	79500	79500	79500	0
438	20241023	125800	9176200	79500	79500	79500	79500	0
439	20241023	125700	9176200	79500	79500	79500	79500	0
440	20241023	125600	9176200	79500	79500	79500	79500	0
441	20241023	125500	9176200	79500	79500	79500	79500	0
442	20241023	125400	9176200	79500	79500	79500	79500	0
443	20241023	125300	9176200	79500	79500	79500	79500	0
444	20241023	125200	9176200	79500	79500	79500	79500	0
445	20241023	125100	9176200	79500	79500	79500	79500	0
446	20241023	125000	9176200	79500	79500	79500	79500	2
447	20241023	124900	9017200	79500	79500	79500	79500	5
448	20241023	124800	8619700	79500	79500	79500	79500	5
449	20241023	124700	8222200	79500	79500	79500	79500	5
450	20241023	124600	7824700	79500	79500	79500	79500	0
451	20241023	124500	7824700	79500	79500	79500	79500	0
452	20241023	124400	7824700	79500	79500	79500	79500	0
453	20241023	124300	7824700	79500	79500	79500	79500	3
454	20241023	124200	7586200	79500	79500	79500	79500	10
455	20241023	124100	6791200	79400	79400	79400	79400	0
456	20241023	124000	6791200	79400	79400	79400	79400	0
457	20241023	123900	6791200	79400	79400	79400	79400	0
458	20241023	123800	6791200	79400	79400	79400	79400	0
459	20241023	123700	6791200	79400	79400	79400	79400	0
460	20241023	123600	6791200	79400	79400	79400	79400	0
461	20241023	123500	6791200	79400	79400	79400	79400	0
462	20241023	123400	6791200	79400	79400	79400	79400	0
463	20241023	123300	6791200	79400	79400	79400	79400	0
464	20241023	123200	6791200	79400	79400	79400	79400	0
465	20241023	123100	6791200	79400	79400	79400	79400	0
466	20241023	123000	6791200	79400	79400	79400	79400	0
467	20241023	122900	6791200	79400	79400	79400	79400	0
468	20241023	122800	6791200	79400	79400	79400	79400	0
469	20241023	122700	6791200	79400	79400	79400	79400	0
470	20241023	122600	6791200	79400	79400	79400	79400	0
471	20241023	122500	6791200	79400	79400	79400	79400	0
472	20241023	122400	6791200	79400	79400	79400	79400	0
473	20241023	122300	6791200	79400	79400	79400	79400	0
474	20241023	122200	6791200	79400	79400	79400	79400	0
475	20241023	122100	6791200	79400	79400	79400	79400	0
476	20241023	122000	6791200	79400	79400	79400	79400	0
477	20241023	121900	6791200	79400	79400	79400	79400	0
478	20241023	121800	6791200	79400	79400	79400	79400	0
479	20241023	121700	6791200	79400	79400	79400	79400	0
480	20241023	121600	6791200	79400	79400	79400	79400	0
481	20241023	121500	6791200	79400	79400	79400	79400	0
482	20241023	121400	6791200	79400	79400	79400	79400	0
483	20241023	121300	6791200	79400	79400	79400	79400	0
484	20241023	121200	6791200	79400	79400	79400	79400	0
485	20241023	121100	6791200	79400	79400	79400	79400	0
486	20241023	121000	6791200	79400	79400	79400	79400	0
487	20241023	120900	6791200	79400	79400	79400	79400	0
488	20241023	120800	6791200	79400	79400	79400	79400	0
489	20241023	120700	6791200	79400	79400	79400	79400	0
490	20241023	120600	6791200	79400	79400	79400	79400	0
491	20241023	120500	6791200	79400	79400	79400	79400	0
492	20241023	120400	6791200	79400	79400	79400	79400	0
493	20241023	120300	6791200	79400	79400	79400	79400	0
494	20241023	120200	6791200	79400	79400	79400	79400	0
495	20241023	120100	6791200	79400	79400	79400	79400	0
496	20241023	120000	6791200	79400	79400	79400	79400	0
497	20241023	115900	6791200	79400	79400	79400	79400	0
498	20241023	115800	6791200	79400	79400	79400	79400	0
499	20241023	115700	6791200	79400	79400	79400	79400	0
500	20241023	115600	6791200	79400	79400	79400	79400	0
501	20241023	115500	6791200	79400	79400	79400	79400	0
502	20241023	115400	6791200	79400	79400	79400	79400	0
503	20241023	115300	6791200	79400	79400	79400	79400	0
504	20241023	115200	6791200	79400	79400	79400	79400	0
505	20241023	115100	6791200	79400	79400	79400	79400	0
506	20241023	115000	6791200	79400	79400	79400	79400	0
507	20241023	114900	6791200	79400	79400	79400	79400	0
508	20241023	114800	6791200	79400	79400	79400	79400	0
509	20241023	114700	6791200	79400	79800	79800	79400	13
510	20241023	114600	5755500	80000	80000	80000	80000	0
511	20241023	114500	5755500	80000	80000	80000	80000	0
512	20241023	114400	5755500	80000	80000	80000	80000	0
513	20241023	114300	5755500	80000	80000	80000	80000	0
514	20241023	114200	5755500	80000	80000	80000	80000	0
515	20241023	114100	5755500	80000	80000	80000	80000	0
516	20241023	114000	5755500	80000	80000	80000	80000	0
517	20241023	113900	5755500	80000	80000	80000	80000	0
518	20241023	113800	5755500	80000	80000	80000	80000	0
519	20241023	113700	5755500	80000	80000	80000	80000	0
520	20241023	113600	5755500	80000	80000	80000	80000	0
521	20241023	113500	5755500	80000	80000	80000	80000	0
522	20241023	113400	5755500	80000	80000	80000	80000	0
523	20241023	113300	5755500	80000	80000	80000	80000	0
524	20241023	113200	5755500	80000	80000	80000	80000	0
525	20241023	113100	5755500	80000	80000	80000	80000	0
526	20241023	113000	5755500	80000	80000	80000	80000	0
527	20241023	112900	5755500	80000	80000	80000	80000	0
528	20241023	112800	5755500	80000	80000	80000	80000	0
529	20241023	112700	5755500	80000	80000	80000	80000	0
530	20241023	112600	5755500	80000	80000	80000	80000	0
531	20241023	112500	5755500	80000	80000	80000	80000	0
532	20241023	112400	5755500	80000	80000	80000	80000	0
533	20241023	112300	5755500	80000	80000	80000	80000	0
534	20241023	112200	5755500	80000	80000	80000	80000	0
535	20241023	112100	5755500	80000	80000	80000	80000	0
536	20241023	112000	5755500	80000	80000	80000	80000	0
537	20241023	111900	5755500	80000	80000	80000	80000	50
538	20241023	111800	1755500	79800	79800	79800	79800	0
539	20241023	111700	1755500	79800	79800	79800	79800	0
540	20241023	111600	1755500	79800	79800	79800	79800	0
541	20241023	111500	1755500	79800	79800	79800	79800	0
542	20241023	111400	1755500	79800	79800	79800	79800	0
543	20241023	111300	1755500	79800	79800	79800	79800	0
544	20241023	111200	1755500	79800	79800	79800	79800	0
545	20241023	111100	1755500	79800	79800	79800	79800	0
546	20241023	111000	1755500	79800	79800	79800	79800	0
547	20241023	110900	1755500	79800	79800	79800	79800	0
548	20241023	110800	1755500	79800	79800	79800	79800	0
549	20241023	110700	1755500	79800	79800	79800	79800	1
550	20241023	110600	1675700	79800	79800	79800	79800	0
551	20241023	110500	1675700	79800	79800	79800	79800	0
552	20241023	110400	1675700	79800	79800	79800	79800	0
553	20241023	110300	1675700	79800	79800	79800	79800	0
554	20241023	110200	1675700	79800	79800	79800	79800	0
555	20241023	110100	1675700	79800	79800	79800	79800	0
556	20241023	110000	1675700	79800	79800	79800	79800	0
557	20241023	105900	1675700	79800	79800	79800	79800	0
558	20241023	105800	1675700	79800	79800	79800	79800	0
559	20241023	105700	1675700	79800	79800	79800	79800	0
560	20241023	105600	1675700	79800	79800	79800	79800	0
561	20241023	105500	1675700	79800	79800	79800	79800	0
562	20241023	105400	1675700	79800	79800	79800	79800	0
563	20241023	105300	1675700	79800	79800	79800	79800	0
564	20241023	105200	1675700	79800	79800	79800	79800	0
565	20241023	105100	1675700	79800	79800	79800	79800	0
566	20241023	105000	1675700	79800	79800	79800	79800	0
567	20241023	104900	1675700	79800	79800	79800	79800	0
568	20241023	104800	1675700	79800	79800	79800	79800	0
569	20241023	104700	1675700	79800	79800	79800	79800	0
570	20241023	104600	1675700	79800	79800	79800	79800	0
571	20241023	104500	1675700	79800	79800	79800	79800	0
572	20241023	104400	1675700	79800	79800	79800	79800	0
573	20241023	104300	1675700	79800	79800	79800	79800	0
574	20241023	104200	1675700	79800	79800	79800	79800	0
575	20241023	104100	1675700	79800	79800	79800	79800	0
576	20241023	104000	1675700	79800	79800	79800	79800	0
577	20241023	103900	1675700	79800	79800	79800	79800	0
578	20241023	103800	1675700	79800	79800	79800	79800	0
579	20241023	103700	1675700	79800	79800	79800	79800	0
580	20241023	103600	1675700	79800	79800	79800	79800	0
581	20241023	103500	1675700	79800	79800	79800	79800	0
582	20241023	103400	1675700	79800	79800	79800	79800	0
583	20241023	103300	1675700	79800	79800	79800	79800	0
584	20241023	103200	1675700	79800	79800	79800	79800	0
585	20241023	103100	1675700	79800	79800	79800	79800	0
586	20241023	103000	1675700	79800	79800	79800	79800	0
587	20241023	102900	1675700	79800	79800	79800	79800	0
588	20241023	102800	1675700	79800	79800	79800	79800	0
589	20241023	102700	1675700	79800	79800	79800	79800	0
590	20241023	102600	1675700	79800	79800	79800	79800	0
591	20241023	102500	1675700	79800	79800	79800	79800	0
592	20241023	102400	1675700	79800	79800	79800	79800	0
593	20241023	102300	1675700	79800	79800	79800	79800	0
594	20241023	102200	1675700	79800	79800	79800	79800	0
595	20241023	102100	1675700	79800	79800	79800	79800	0
596	20241023	102000	1675700	79800	79800	79800	79800	0
597	20241023	101900	1675700	79800	79800	79800	79800	0
598	20241023	101800	1675700	79800	79800	79800	79800	0
599	20241023	101700	1675700	79800	79800	79800	79800	0
600	20241023	101600	1675700	79800	79800	79800	79800	0
601	20241023	101500	1675700	79800	79800	79800	79800	0
602	20241023	101400	1675700	79800	79800	79800	79800	0
603	20241023	101300	1675700	79800	79800	79800	79800	0
604	20241023	101200	1675700	79800	79800	79800	79800	0
605	20241023	101100	1675700	79800	79800	79800	79800	0
606	20241023	101000	1675700	79800	79800	79800	79800	0
607	20241023	100900	1675700	79800	79800	79800	79800	0
608	20241023	100800	1675700	79800	79800	79800	79800	4
609	20241023	100700	1356500	79700	79700	79700	79700	0
610	20241023	100600	1356500	79700	79700	79700	79700	0
611	20241023	100500	1356500	79700	79700	79700	79700	0
612	20241023	100400	1356500	79700	79700	79700	79700	0
613	20241023	100300	1356500	79700	79700	79700	79700	0
614	20241023	100200	1356500	79700	79700	79700	79700	0
615	20241023	100100	1356500	79700	79700	79700	79700	0
616	20241023	100000	1356500	79700	79700	79700	79700	0
617	20241023	095900	1356500	79700	79700	79700	79700	0
618	20241023	095800	1356500	79700	79700	79700	79700	0
619	20241023	095700	1356500	79700	79700	79700	79700	0
620	20241023	095600	1356500	79700	79700	79700	79700	0
621	20241023	095500	1356500	79700	79700	79700	79700	0
622	20241023	095400	1356500	79700	79700	79700	79700	0
623	20241023	095300	1356500	79700	79700	79700	79700	0
624	20241023	095200	1356500	79700	79700	79700	79700	0
625	20241023	095100	1356500	79700	79700	79700	79700	0
626	20241023	095000	1356500	79700	79700	79700	79700	0
627	20241023	094900	1356500	79700	79700	79700	79700	0
628	20241023	094800	1356500	79700	79700	79700	79700	0
629	20241023	094700	1356500	79700	79700	79700	79700	0
630	20241023	094600	1356500	79700	79700	79700	79700	0
631	20241023	094500	1356500	79700	79700	79700	79700	0
632	20241023	094400	1356500	79700	79700	79700	79700	0
633	20241023	094300	1356500	79700	79700	79700	79700	0
634	20241023	094200	1356500	79700	79700	79700	79700	0
635	20241023	094100	1356500	79700	79700	79700	79700	0
636	20241023	094000	1356500	79700	79700	79700	79700	0
637	20241023	093900	1356500	79700	79700	79700	79700	0
638	20241023	093800	1356500	79700	79700	79700	79700	0
639	20241023	093700	1356500	79700	79700	79700	79700	0
640	20241023	093600	1356500	79700	79700	79700	79700	0
641	20241023	093500	1356500	79700	79700	79700	79700	0
642	20241023	093400	1356500	79700	79700	79700	79700	1
643	20241023	093300	1276800	79800	79800	79800	79800	0
644	20241023	093200	1276800	79800	79800	79800	79800	0
645	20241023	093100	1276800	79800	79800	79800	79800	0
646	20241023	093000	1276800	79800	79800	79800	79800	0
647	20241023	092900	1276800	79800	79800	79800	79800	0
648	20241023	092800	1276800	79800	79800	79800	79800	0
649	20241023	092700	1276800	79800	79800	79800	79800	0
650	20241023	092600	1276800	79800	79800	79800	79800	0
651	20241023	092500	1276800	79800	79800	79800	79800	0
652	20241023	092400	1276800	79800	79800	79800	79800	0
653	20241023	092300	1276800	79800	79800	79800	79800	0
654	20241023	092200	1276800	79800	79800	79800	79800	0
655	20241023	092100	1276800	79800	79800	79800	79800	16
656	20241023	092000	0	80100	80100	80100	80100	0
657	20241023	091900	0	80100	80100	80100	80100	0
658	20241023	091800	0	80100	80100	80100	80100	0
659	20241023	091700	0	80100	80100	80100	80100	0
660	20241023	091600	0	80100	80100	80100	80100	0
661	20241023	091500	0	80100	80100	80100	80100	0
662	20241023	091400	0	80100	80100	80100	80100	0
663	20241023	091300	0	80100	80100	80100	80100	0
664	20241023	091200	0	80100	80100	80100	80100	0
665	20241023	091100	0	80100	80100	80100	80100	0
666	20241023	091000	0	80100	80100	80100	80100	0
667	20241023	090900	0	80100	80100	80100	80100	0
668	20241023	090800	0	80100	80100	80100	80100	0
669	20241023	090700	0	80100	80100	80100	80100	0
670	20241023	090600	0	80100	80100	80100	80100	0
671	20241023	090500	0	80100	80100	80100	80100	0
672	20241023	090400	0	80100	80100	80100	80100	0
673	20241023	090300	0	80100	80100	80100	80100	0
674	20241023	090200	0	80100	80100	80100	80100	0
675	20241023	090100	0	80100	80100	80100	80100	0
676	20241023	090000	0	80100	80100	80100	80100	0