KissMeData/008870/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185200	43573800	56200	56200	56200	56200	4
3	20241018	185100	43573800	56200	56200	56200	56200	0
4	20241018	185000	43573800	56200	56200	56200	56200	0
5	20241018	184900	43573800	56200	56200	56200	56200	0
6	20241018	184800	43573800	56200	56200	56200	56200	0
7	20241018	184700	43573800	56200	56200	56200	56200	0
8	20241018	184600	43573800	56200	56200	56200	56200	0
9	20241018	184500	43573800	56200	56200	56200	56200	0
10	20241018	184400	43573800	56200	56200	56200	56200	0
11	20241018	184300	43573800	56200	56200	56200	56200	0
12	20241018	184200	43573800	56200	56200	56200	56200	0
13	20241018	184100	43573800	56200	56200	56200	56200	0
14	20241018	184000	43573800	56200	56200	56200	56200	0
15	20241018	183900	43573800	56200	56200	56200	56200	0
16	20241018	183800	43573800	56200	56200	56200	56200	0
17	20241018	183700	43573800	56200	56200	56200	56200	0
18	20241018	183600	43573800	56200	56200	56200	56200	0
19	20241018	183500	43573800	56200	56200	56200	56200	0
20	20241018	183400	43573800	56200	56200	56200	56200	0
21	20241018	183300	43573800	56200	56200	56200	56200	0
22	20241018	183200	43573800	56200	56200	56200	56200	0
23	20241018	183100	43573800	56200	56200	56200	56200	0
24	20241018	183000	43573800	56200	56200	56200	56200	0
25	20241018	182900	43573800	56200	56200	56200	56200	0
26	20241018	182800	43573800	56200	56200	56200	56200	0
27	20241018	182700	43573800	56200	56200	56200	56200	0
28	20241018	182600	43573800	56200	56200	56200	56200	0
29	20241018	182500	43573800	56200	56200	56200	56200	0
30	20241018	182400	43573800	56200	56200	56200	56200	0
31	20241018	182300	43573800	56200	56200	56200	56200	0
32	20241018	182200	43573800	56200	56200	56200	56200	4
33	20241018	182100	43573800	56200	56200	56200	56200	0
34	20241018	182000	43573800	56200	56200	56200	56200	0
35	20241018	181900	43573800	56200	56200	56200	56200	0
36	20241018	181800	43573800	56200	56200	56200	56200	0
37	20241018	181700	43573800	56200	56200	56200	56200	0
38	20241018	181600	43573800	56200	56200	56200	56200	0
39	20241018	181500	43573800	56200	56200	56200	56200	0
40	20241018	181400	43573800	56200	56200	56200	56200	0
41	20241018	181300	43573800	56200	56200	56200	56200	0
42	20241018	181200	43573800	56200	56200	56200	56200	0
43	20241018	181100	43573800	56200	56200	56200	56200	0
44	20241018	181000	43573800	56200	56200	56200	56200	0
45	20241018	180900	43573800	56200	56200	56200	56200	0
46	20241018	180800	43573800	56200	56200	56200	56200	0
47	20241018	180700	43573800	56200	56200	56200	56200	0
48	20241018	180600	43573800	56200	56200	56200	56200	0
49	20241018	180500	43573800	56200	56200	56200	56200	0
50	20241018	180400	43573800	56200	56200	56200	56200	0
51	20241018	180300	43573800	56200	56200	56200	56200	0
52	20241018	180200	43573800	56200	56200	56200	56200	0
53	20241018	180100	43573800	56200	56200	56200	56200	0
54	20241018	180000	43573800	56200	56200	56200	56200	0
55	20241018	175900	43573800	56200	56200	56200	56200	0
56	20241018	175800	43573800	56200	56200	56200	56200	0
57	20241018	175700	43573800	56200	56200	56200	56200	0
58	20241018	175600	43573800	56200	56200	56200	56200	0
59	20241018	175500	43573800	56200	56200	56200	56200	0
60	20241018	175400	43573800	56200	56200	56200	56200	0
61	20241018	175300	43573800	56200	56200	56200	56200	0
62	20241018	175200	43573800	56200	56200	56200	56200	4
63	20241018	175100	43573800	56200	56200	56200	56200	0
64	20241018	175000	43573800	56200	56200	56200	56200	0
65	20241018	174900	43573800	56200	56200	56200	56200	0
66	20241018	174800	43573800	56200	56200	56200	56200	0
67	20241018	174700	43573800	56200	56200	56200	56200	0
68	20241018	174600	43573800	56200	56200	56200	56200	0
69	20241018	174500	43573800	56200	56200	56200	56200	0
70	20241018	174400	43573800	56200	56200	56200	56200	0
71	20241018	174300	43573800	56200	56200	56200	56200	0
72	20241018	174200	43573800	56200	56200	56200	56200	0
73	20241018	174100	43573800	56200	56200	56200	56200	0
74	20241018	174000	43573800	56200	56200	56200	56200	0
75	20241018	173900	43573800	56200	56200	56200	56200	0
76	20241018	173800	43573800	56200	56200	56200	56200	0
77	20241018	173700	43573800	56200	56200	56200	56200	0
78	20241018	173600	43573800	56200	56200	56200	56200	0
79	20241018	173500	43573800	56200	56200	56200	56200	0
80	20241018	173400	43573800	56200	56200	56200	56200	0
81	20241018	173300	43573800	56200	56200	56200	56200	0
82	20241018	173200	43573800	56200	56200	56200	56200	0
83	20241018	173100	43573800	56200	56200	56200	56200	0
84	20241018	173000	43573800	56200	56200	56200	56200	0
85	20241018	172900	43573800	56200	56200	56200	56200	0
86	20241018	172800	43573800	56200	56200	56200	56200	0
87	20241018	172700	43573800	56200	56200	56200	56200	0
88	20241018	172600	43573800	56200	56200	56200	56200	0
89	20241018	172500	43573800	56200	56200	56200	56200	0
90	20241018	172400	43573800	56200	56200	56200	56200	0
91	20241018	172300	43573800	56200	56200	56200	56200	0
92	20241018	172200	43573800	56200	56200	56200	56200	4
93	20241018	172100	43573800	56200	56200	56200	56200	0
94	20241018	172000	43573800	56200	56200	56200	56200	0
95	20241018	171900	43573800	56200	56200	56200	56200	0
96	20241018	171800	43573800	56200	56200	56200	56200	0
97	20241018	171700	43573800	56200	56200	56200	56200	0
98	20241018	171600	43573800	56200	56200	56200	56200	0
99	20241018	171500	43573800	56200	56200	56200	56200	0
100	20241018	171400	43573800	56200	56200	56200	56200	0
101	20241018	171300	43573800	56200	56200	56200	56200	0
102	20241018	171200	43573800	56200	56200	56200	56200	0
103	20241018	171100	43573800	56200	56200	56200	56200	0
104	20241018	171000	43573800	56200	56200	56200	56200	0
105	20241018	170900	43573800	56200	56200	56200	56200	0
106	20241018	170800	43573800	56200	56200	56200	56200	0
107	20241018	170700	43573800	56200	56200	56200	56200	0
108	20241018	170600	43573800	56200	56200	56200	56200	0
109	20241018	170500	43573800	56200	56200	56200	56200	0
110	20241018	170400	43573800	56200	56200	56200	56200	0
111	20241018	170300	43573800	56200	56200	56200	56200	0
112	20241018	170200	43573800	56200	56200	56200	56200	0
113	20241018	170100	43573800	56200	56200	56200	56200	0
114	20241018	170000	43573800	56200	56200	56200	56200	0
115	20241018	165900	43573800	56200	56200	56200	56200	0
116	20241018	165800	43573800	56200	56200	56200	56200	0
117	20241018	165700	43573800	56200	56200	56200	56200	0
118	20241018	165600	43573800	56200	56200	56200	56200	0
119	20241018	165500	43573800	56200	56200	56200	56200	0
120	20241018	165400	43573800	56200	56200	56200	56200	0
121	20241018	165300	43573800	56200	56200	56200	56200	0
122	20241018	165200	43573800	56200	56200	56200	56200	4
123	20241018	165100	43573800	56200	56200	56200	56200	0
124	20241018	165000	43573800	56200	56200	56200	56200	0
125	20241018	164900	43573800	56200	56200	56200	56200	0
126	20241018	164800	43573800	56200	56200	56200	56200	0
127	20241018	164700	43573800	56200	56200	56200	56200	0
128	20241018	164600	43573800	56200	56200	56200	56200	0
129	20241018	164500	43573800	56200	56200	56200	56200	0
130	20241018	164400	43573800	56200	56200	56200	56200	0
131	20241018	164300	43573800	56200	56200	56200	56200	0
132	20241018	164200	43573800	56200	56200	56200	56200	0
133	20241018	164100	43573800	56200	56200	56200	56200	0
134	20241018	164000	43573800	56200	56200	56200	56200	0
135	20241018	163900	43573800	56200	56200	56200	56200	0
136	20241018	163800	43573800	56200	56200	56200	56200	0
137	20241018	163700	43573800	56200	56200	56200	56200	0
138	20241018	163600	43573800	56200	56200	56200	56200	0
139	20241018	163500	43573800	56200	56200	56200	56200	0
140	20241018	163400	43573800	56200	56200	56200	56200	0
141	20241018	163300	43573800	56200	56200	56200	56200	0
142	20241018	163200	43573800	56200	56200	56200	56200	0
143	20241018	163100	43573800	56200	56200	56200	56200	0
144	20241018	163000	43573800	56200	56200	56200	56200	0
145	20241018	162900	43573800	56200	56200	56200	56200	0
146	20241018	162800	43573800	56200	56200	56200	56200	0
147	20241018	162700	43573800	56200	56200	56200	56200	0
148	20241018	162600	43573800	56200	56200	56200	56200	0
149	20241018	162500	43573800	56200	56200	56200	56200	0
150	20241018	162400	43573800	56200	56200	56200	56200	0
151	20241018	162300	43573800	56200	56200	56200	56200	0
152	20241018	162200	43573800	56200	56200	56200	56200	4
153	20241018	162100	43573800	56200	56200	56200	56200	0
154	20241018	162000	43573800	56200	56200	56200	56200	0
155	20241018	161900	43573800	56200	56200	56200	56200	0
156	20241018	161800	43573800	56200	56200	56200	56200	0
157	20241018	161700	43573800	56200	56200	56200	56200	0
158	20241018	161600	43573800	56200	56200	56200	56200	0
159	20241018	161500	43573800	56200	56200	56200	56200	0
160	20241018	161400	43573800	56200	56200	56200	56200	0
161	20241018	161300	43573800	56200	56200	56200	56200	0
162	20241018	161200	43573800	56200	56200	56200	56200	0
163	20241018	161100	43573800	56200	56200	56200	56200	0
164	20241018	161000	43573800	56200	56200	56200	56200	0
165	20241018	160900	43573800	56200	56200	56200	56200	0
166	20241018	160800	43573800	56200	56200	56200	56200	0
167	20241018	160700	43573800	56200	56200	56200	56200	0
168	20241018	160600	43573800	56200	56200	56200	56200	0
169	20241018	160500	43573800	56200	56200	56200	56200	0
170	20241018	160400	43573800	56200	56200	56200	56200	0
171	20241018	160300	43573800	56200	56200	56200	56200	0
172	20241018	160200	43573800	56200	56200	56200	56200	0
173	20241018	160100	43573800	56200	56200	56200	56200	0
174	20241018	160000	43573800	56200	56200	56200	56200	0
175	20241018	155900	43573800	56200	56200	56200	56200	0
176	20241018	155800	43573800	56200	56200	56200	56200	0
177	20241018	155700	43573800	56200	56200	56200	56200	0
178	20241018	155600	43573800	56200	56200	56200	56200	0
179	20241018	155500	43573800	56200	56200	56200	56200	0
180	20241018	155400	43573800	56200	56200	56200	56200	0
181	20241018	155300	43573800	56200	56200	56200	56200	0
182	20241018	155200	43573800	56200	56200	56200	56200	4
183	20241018	155100	43573800	56200	56200	56200	56200	0
184	20241018	155000	43573800	56200	56200	56200	56200	0
185	20241018	154900	43573800	56200	56200	56200	56200	0
186	20241018	154800	43573800	56200	56200	56200	56200	0
187	20241018	154700	43573800	56200	56200	56200	56200	0
188	20241018	154600	43573800	56200	56200	56200	56200	0
189	20241018	154500	43573800	56200	56200	56200	56200	0
190	20241018	154400	43573800	56200	56200	56200	56200	0
191	20241018	154300	43573800	56200	56200	56200	56200	0
192	20241018	154200	43573800	56200	56200	56200	56200	0
193	20241018	154100	43573800	56200	56200	56200	56200	0
194	20241018	154000	43573800	56200	56200	56200	56200	0
195	20241018	153900	43573800	56200	56200	56200	56200	0
196	20241018	153800	43573800	56200	56200	56200	56200	0
197	20241018	153700	43573800	56200	56200	56200	56200	0
198	20241018	153600	43573800	56200	56200	56200	56200	0
199	20241018	153500	43573800	56200	56200	56200	56200	0
200	20241018	153400	43573800	56200	56200	56200	56200	0
201	20241018	153300	43573800	56200	56200	56200	56200	0
202	20241018	153200	43573800	56200	56200	56200	56200	0
203	20241018	153100	43573800	56200	56200	56200	56200	0
204	20241018	153000	43573800	56200	56200	56200	56200	4
205	20241018	152900	43349000	56200	56200	56200	56200	0
206	20241018	152800	43349000	56200	56200	56200	56200	0
207	20241018	152700	43349000	56200	56200	56200	56200	0
208	20241018	152600	43349000	56200	56200	56200	56200	0
209	20241018	152500	43349000	56200	56200	56200	56200	0
210	20241018	152400	43349000	56200	56200	56200	56200	0
211	20241018	152300	43349000	56200	56200	56200	56200	0
212	20241018	152200	43349000	56200	56200	56200	56200	0
213	20241018	152100	43349000	56200	56200	56200	56200	0
214	20241018	152000	43349000	56200	56200	56200	56200	0
215	20241018	151900	43349000	56200	55900	56200	55900	3
216	20241018	151800	43180700	55900	55900	55900	55900	1
217	20241018	151700	43124800	55900	55900	55900	55900	4
218	20241018	151600	42901200	56000	56000	56000	56000	2
219	20241018	151500	42789200	56100	56100	56100	56100	0
220	20241018	151400	42789200	56100	56100	56100	56100	0
221	20241018	151300	42789200	56100	56100	56100	56100	1
222	20241018	151200	42733100	55800	55800	55800	55800	0
223	20241018	151100	42733100	55800	55800	55800	55800	0
224	20241018	151000	42733100	55800	55800	55800	55800	1
225	20241018	150900	42677300	56300	56200	56300	56200	3
226	20241018	150800	42508600	56100	56000	56100	56000	3
227	20241018	150700	42340500	55700	55700	55700	55700	0
228	20241018	150600	42340500	55700	55700	55700	55700	0
229	20241018	150500	42340500	55700	55700	55700	55700	0
230	20241018	150400	42340500	55700	55700	55700	55700	0
231	20241018	150300	42340500	55700	55700	55700	55700	0
232	20241018	150200	42340500	55700	55700	55700	55700	0
233	20241018	150100	42340500	55700	55700	55700	55700	0
234	20241018	150000	42340500	55700	55700	55700	55700	0
235	20241018	145900	42340500	55700	55700	55700	55700	0
236	20241018	145800	42340500	55700	55700	55700	55700	0
237	20241018	145700	42340500	55700	55700	55700	55700	0
238	20241018	145600	42340500	55700	55700	55700	55700	0
239	20241018	145500	42340500	55700	55700	55700	55700	0
240	20241018	145400	42340500	55700	55700	55700	55700	0
241	20241018	145300	42340500	55700	55700	55700	55700	0
242	20241018	145200	42340500	55700	55700	55700	55700	0
243	20241018	145100	42340500	55700	55700	55700	55700	2
244	20241018	145000	42229100	56000	56000	56000	56000	0
245	20241018	144900	42229100	56000	56000	56000	56000	0
246	20241018	144800	42229100	56000	56000	56000	56000	0
247	20241018	144700	42229100	56000	56000	56000	56000	0
248	20241018	144600	42229100	56000	56000	56000	56000	7
249	20241018	144500	41837100	56000	56000	56000	56000	0
250	20241018	144400	41837100	56000	55900	56000	55900	2
251	20241018	144300	41725200	55700	55700	55700	55700	8
252	20241018	144200	41279600	55700	55700	55700	55700	0
253	20241018	144100	41279600	55700	55700	55700	55700	0
254	20241018	144000	41279600	55700	55700	55700	55700	0
255	20241018	143900	41279600	55700	55700	55700	55700	0
256	20241018	143800	41279600	55700	55700	55700	55700	0
257	20241018	143700	41279600	55700	55700	55700	55700	0
258	20241018	143600	41279600	55700	55700	55700	55700	0
259	20241018	143500	41279600	55700	55700	55700	55700	0
260	20241018	143400	41279600	55700	55700	55700	55700	0
261	20241018	143300	41279600	55700	55700	55700	55700	0
262	20241018	143200	41279600	55700	55700	55700	55700	0
263	20241018	143100	41279600	55700	55700	55700	55700	0
264	20241018	143000	41279600	55700	55700	55700	55700	0
265	20241018	142900	41279600	55700	55700	55700	55700	0
266	20241018	142800	41279600	55700	55700	55700	55700	0
267	20241018	142700	41279600	55700	55700	55700	55700	0
268	20241018	142600	41279600	55700	55700	55700	55700	0
269	20241018	142500	41279600	55700	55700	55700	55700	0
270	20241018	142400	41279600	55700	55700	55700	55700	0
271	20241018	142300	41279600	55700	55900	56000	55700	4
272	20241018	142200	41056100	55900	55900	55900	55900	0
273	20241018	142100	41056100	55900	55900	55900	55900	0
274	20241018	142000	41056100	55900	55900	55900	55900	0
275	20241018	141900	41056100	55900	55900	55900	55900	2
276	20241018	141800	40944300	55900	55900	55900	55900	0
277	20241018	141700	40944300	55900	55900	55900	55900	1
278	20241018	141600	40888400	55900	55900	55900	55900	1
279	20241018	141500	40832500	55600	55600	55600	55600	0
280	20241018	141400	40832500	55600	55600	55600	55600	0
281	20241018	141300	40832500	55600	55600	55600	55600	0
282	20241018	141200	40832500	55600	55600	55600	55600	0
283	20241018	141100	40832500	55600	55600	55600	55600	0
284	20241018	141000	40832500	55600	55600	55600	55600	0
285	20241018	140900	40832500	55600	55700	55700	55600	28
286	20241018	140800	39275400	55700	55700	55700	55700	3
287	20241018	140700	39108300	55700	55700	55700	55700	1
288	20241018	140600	39052600	55800	55800	55800	55800	0
289	20241018	140500	39052600	55800	55800	55800	55800	0
290	20241018	140400	39052600	55800	55800	55800	55800	46
291	20241018	140300	36485800	55800	55800	55800	55800	0
292	20241018	140200	36485800	55800	55800	55800	55800	0
293	20241018	140100	36485800	55800	55800	55800	55800	0
294	20241018	140000	36485800	55800	55800	55800	55800	0
295	20241018	135900	36485800	55800	55800	55800	55800	0
296	20241018	135800	36485800	55800	55800	55800	55800	0
297	20241018	135700	36485800	55800	55800	55800	55800	17
298	20241018	135600	35537200	55900	55900	55900	55900	0
299	20241018	135500	35537200	55900	55900	55900	55900	0
300	20241018	135400	35537200	55900	55900	55900	55900	0
301	20241018	135300	35537200	55900	55900	55900	55900	0
302	20241018	135200	35537200	55900	55900	55900	55900	0
303	20241018	135100	35537200	55900	55900	55900	55900	0
304	20241018	135000	35537200	55900	55900	55900	55900	0
305	20241018	134900	35537200	55900	55900	55900	55900	0
306	20241018	134800	35537200	55900	55900	55900	55900	0
307	20241018	134700	35537200	55900	55900	55900	55900	0
308	20241018	134600	35537200	55900	55900	55900	55900	0
309	20241018	134500	35537200	55900	55900	55900	55900	1
310	20241018	134400	35481300	55900	55900	55900	55900	1
311	20241018	134300	35425400	55900	55900	55900	55900	1
312	20241018	134200	35369500	55900	55900	55900	55900	0
313	20241018	134100	35369500	55900	55800	55900	55800	5
314	20241018	134000	35090200	55800	55800	55800	55800	0
315	20241018	133900	35090200	55800	55800	55800	55800	0
316	20241018	133800	35090200	55800	55800	55800	55800	17
317	20241018	133700	34141600	55800	55800	55800	55800	0
318	20241018	133600	34141600	55800	55800	55800	55800	0
319	20241018	133500	34141600	55800	55800	55800	55800	0
320	20241018	133400	34141600	55800	55800	55800	55800	0
321	20241018	133300	34141600	55800	55800	55800	55800	0
322	20241018	133200	34141600	55800	55800	55800	55800	0
323	20241018	133100	34141600	55800	55800	55800	55800	0
324	20241018	133000	34141600	55800	55800	55800	55800	0
325	20241018	132900	34141600	55800	55800	55800	55800	0
326	20241018	132800	34141600	55800	55800	55800	55800	0
327	20241018	132700	34141600	55800	55800	55800	55800	0
328	20241018	132600	34141600	55800	55800	55800	55800	0
329	20241018	132500	34141600	55800	55800	55800	55800	0
330	20241018	132400	34141600	55800	55800	55800	55800	0
331	20241018	132300	34141600	55800	55800	55800	55800	0
332	20241018	132200	34141600	55800	55800	55800	55800	16
333	20241018	132100	33248800	56000	56000	56000	56000	0
334	20241018	132000	33248800	56000	56000	56000	56000	0
335	20241018	131900	33248800	56000	56000	56000	56000	0
336	20241018	131800	33248800	56000	56000	56000	56000	0
337	20241018	131700	33248800	56000	56000	56000	56000	7
338	20241018	131600	32856800	56000	56000	56000	56000	9
339	20241018	131500	32352800	56000	56000	56000	56000	0
340	20241018	131400	32352800	56000	56000	56000	56000	20
341	20241018	131300	31232800	56000	56000	56000	56000	0
342	20241018	131200	31232800	56000	56000	56000	56000	0
343	20241018	131100	31232800	56000	56000	56000	56000	0
344	20241018	131000	31232800	56000	56000	56000	56000	0
345	20241018	130900	31232800	56000	56000	56000	56000	0
346	20241018	130800	31232800	56000	56000	56000	56000	0
347	20241018	130700	31232800	56000	56000	56000	56000	0
348	20241018	130600	31232800	56000	56000	56000	56000	0
349	20241018	130500	31232800	56000	56000	56000	56000	0
350	20241018	130400	31232800	56000	56000	56000	56000	0
351	20241018	130300	31232800	56000	56000	56000	56000	0
352	20241018	130200	31232800	56000	56000	56000	56000	0
353	20241018	130100	31232800	56000	56000	56000	56000	0
354	20241018	130000	31232800	56000	56000	56000	56000	0
355	20241018	125900	31232800	56000	56000	56000	56000	12
356	20241018	125800	30560800	56000	56000	56000	56000	0
357	20241018	125700	30560800	56000	56000	56000	56000	0
358	20241018	125600	30560800	56000	56000	56000	56000	0
359	20241018	125500	30560800	56000	56000	56000	56000	0
360	20241018	125400	30560800	56000	56000	56000	56000	0
361	20241018	125300	30560800	56000	56000	56000	56000	0
362	20241018	125200	30560800	56000	56000	56000	56000	0
363	20241018	125100	30560800	56000	56000	56000	56000	0
364	20241018	125000	30560800	56000	56000	56000	56000	0
365	20241018	124900	30560800	56000	56000	56000	56000	0
366	20241018	124800	30560800	56000	56000	56000	56000	0
367	20241018	124700	30560800	56000	56000	56000	56000	0
368	20241018	124600	30560800	56000	56000	56000	56000	0
369	20241018	124500	30560800	56000	56000	56000	56000	0
370	20241018	124400	30560800	56000	56000	56000	56000	0
371	20241018	124300	30560800	56000	56000	56000	56000	0
372	20241018	124200	30560800	56000	56000	56000	56000	0
373	20241018	124100	30560800	56000	56000	56000	56000	0
374	20241018	124000	30560800	56000	56000	56000	56000	0
375	20241018	123900	30560800	56000	56000	56000	56000	0
376	20241018	123800	30560800	56000	56000	56000	56000	0
377	20241018	123700	30560800	56000	56000	56000	56000	0
378	20241018	123600	30560800	56000	56000	56000	56000	0
379	20241018	123500	30560800	56000	56000	56000	56000	0
380	20241018	123400	30560800	56000	56000	56000	56000	0
381	20241018	123300	30560800	56000	56000	56000	56000	0
382	20241018	123200	30560800	56000	56000	56000	56000	0
383	20241018	123100	30560800	56000	56000	56000	56000	0
384	20241018	123000	30560800	56000	56000	56000	56000	0
385	20241018	122900	30560800	56000	56000	56000	56000	0
386	20241018	122800	30560800	56000	56000	56000	56000	0
387	20241018	122700	30560800	56000	56000	56000	56000	0
388	20241018	122600	30560800	56000	56000	56000	56000	0
389	20241018	122500	30560800	56000	56000	56000	56000	0
390	20241018	122400	30560800	56000	56000	56000	56000	0
391	20241018	122300	30560800	56000	56000	56000	56000	0
392	20241018	122200	30560800	56000	56000	56000	56000	0
393	20241018	122100	30560800	56000	56000	56000	56000	0
394	20241018	122000	30560800	56000	56000	56000	56000	0
395	20241018	121900	30560800	56000	56000	56000	56000	0
396	20241018	121800	30560800	56000	56000	56000	56000	0
397	20241018	121700	30560800	56000	56000	56000	56000	0
398	20241018	121600	30560800	56000	56000	56000	56000	22
399	20241018	121500	29328800	56100	56100	56100	56100	0
400	20241018	121400	29328800	56100	56100	56100	56100	0
401	20241018	121300	29328800	56100	56100	56100	56100	0
402	20241018	121200	29328800	56100	56100	56100	56100	0
403	20241018	121100	29328800	56100	56100	56100	56100	0
404	20241018	121000	29328800	56100	56100	56100	56100	0
405	20241018	120900	29328800	56100	56100	56100	56100	0
406	20241018	120800	29328800	56100	56100	56100	56100	0
407	20241018	120700	29328800	56100	56100	56100	56100	0
408	20241018	120600	29328800	56100	56100	56100	56100	0
409	20241018	120500	29328800	56100	56100	56100	56100	0
410	20241018	120400	29328800	56100	56100	56100	56100	0
411	20241018	120300	29328800	56100	56100	56100	56100	3
412	20241018	120200	29160500	56100	56100	56100	56100	0
413	20241018	120100	29160500	56100	56100	56100	56100	0
414	20241018	120000	29160500	56100	56100	56100	56100	0
415	20241018	115900	29160500	56100	56100	56100	56100	0
416	20241018	115800	29160500	56100	56100	56100	56100	10
417	20241018	115700	28599500	56300	56300	56300	56300	0
418	20241018	115600	28599500	56300	56300	56300	56300	0
419	20241018	115500	28599500	56300	56300	56300	56300	0
420	20241018	115400	28599500	56300	56300	56300	56300	0
421	20241018	115300	28599500	56300	56300	56300	56300	0
422	20241018	115200	28599500	56300	56300	56300	56300	0
423	20241018	115100	28599500	56300	56300	56300	56300	0
424	20241018	115000	28599500	56300	56300	56300	56300	0
425	20241018	114900	28599500	56300	56300	56300	56300	0
426	20241018	114800	28599500	56300	56300	56300	56300	0
427	20241018	114700	28599500	56300	56300	56300	56300	0
428	20241018	114600	28599500	56300	56300	56300	56300	0
429	20241018	114500	28599500	56300	56300	56300	56300	0
430	20241018	114400	28599500	56300	56300	56300	56300	0
431	20241018	114300	28599500	56300	56300	56300	56300	0
432	20241018	114200	28599500	56300	56300	56300	56300	0
433	20241018	114100	28599500	56300	56300	56300	56300	0
434	20241018	114000	28599500	56300	56300	56300	56300	0
435	20241018	113900	28599500	56300	56300	56300	56300	0
436	20241018	113800	28599500	56300	56300	56300	56300	0
437	20241018	113700	28599500	56300	56300	56300	56300	0
438	20241018	113600	28599500	56300	56300	56300	56300	0
439	20241018	113500	28599500	56300	56300	56300	56300	0
440	20241018	113400	28599500	56300	56300	56300	56300	0
441	20241018	113300	28599500	56300	56300	56300	56300	1
442	20241018	113200	28543200	56400	56400	56400	56400	0
443	20241018	113100	28543200	56400	56400	56400	56400	0
444	20241018	113000	28543200	56400	56400	56400	56400	0
445	20241018	112900	28543200	56400	56400	56400	56400	0
446	20241018	112800	28543200	56400	56400	56400	56400	1
447	20241018	112700	28486800	56300	56300	56300	56300	0
448	20241018	112600	28486800	56300	56300	56300	56300	0
449	20241018	112500	28486800	56300	56300	56300	56300	30
450	20241018	112400	26797800	56300	56300	56300	56300	0
451	20241018	112300	26797800	56300	56300	56300	56300	0
452	20241018	112200	26797800	56300	56100	56300	56100	3
453	20241018	112100	26629300	56100	56100	56100	56100	0
454	20241018	112000	26629300	56100	56100	56100	56100	0
455	20241018	111900	26629300	56100	56100	56100	56100	0
456	20241018	111800	26629300	56100	56100	56100	56100	0
457	20241018	111700	26629300	56100	56100	56100	56100	0
458	20241018	111600	26629300	56100	56100	56100	56100	0
459	20241018	111500	26629300	56100	56100	56100	56100	0
460	20241018	111400	26629300	56100	56100	56100	56100	0
461	20241018	111300	26629300	56100	56100	56100	56100	0
462	20241018	111200	26629300	56100	56100	56100	56100	0
463	20241018	111100	26629300	56100	56100	56100	56100	0
464	20241018	111000	26629300	56100	56100	56100	56100	0
465	20241018	110900	26629300	56100	56100	56100	56100	0
466	20241018	110800	26629300	56100	56100	56100	56100	58
467	20241018	110700	23375500	55800	55800	55800	55800	0
468	20241018	110600	23375500	55800	55800	55800	55800	0
469	20241018	110500	23375500	55800	55800	55800	55800	0
470	20241018	110400	23375500	55800	55800	55800	55800	0
471	20241018	110300	23375500	55800	55800	55800	55800	0
472	20241018	110200	23375500	55800	55800	55800	55800	7
473	20241018	110100	22984900	55800	55800	55800	55800	0
474	20241018	110000	22984900	55800	55800	55800	55800	0
475	20241018	105900	22984900	55800	55800	55800	55800	0
476	20241018	105800	22984900	55800	55800	55800	55800	0
477	20241018	105700	22984900	55800	55800	55800	55800	0
478	20241018	105600	22984900	55800	55800	55800	55800	0
479	20241018	105500	22984900	55800	55800	55800	55800	0
480	20241018	105400	22984900	55800	55800	55800	55800	0
481	20241018	105300	22984900	55800	55800	55800	55800	0
482	20241018	105200	22984900	55800	55800	55800	55800	0
483	20241018	105100	22984900	55800	55800	55800	55800	0
484	20241018	105000	22984900	55800	55800	55800	55800	0
485	20241018	104900	22984900	55800	55800	55800	55800	0
486	20241018	104800	22984900	55800	55800	55800	55800	0
487	20241018	104700	22984900	55800	55800	55800	55800	0
488	20241018	104600	22984900	55800	55800	55800	55800	0
489	20241018	104500	22984900	55800	55800	55800	55800	0
490	20241018	104400	22984900	55800	55800	55800	55800	0
491	20241018	104300	22984900	55800	55800	55800	55800	0
492	20241018	104200	22984900	55800	55800	55800	55800	0
493	20241018	104100	22984900	55800	55800	55800	55800	0
494	20241018	104000	22984900	55800	55800	55800	55800	0
495	20241018	103900	22984900	55800	55800	55800	55800	0
496	20241018	103800	22984900	55800	55900	55900	55800	20
497	20241018	103700	21868800	56000	56000	56000	56000	0
498	20241018	103600	21868800	56000	56000	56000	56000	0
499	20241018	103500	21868800	56000	56000	56000	56000	0
500	20241018	103400	21868800	56000	56000	56000	56000	0
501	20241018	103300	21868800	56000	56000	56000	56000	0
502	20241018	103200	21868800	56000	56000	56000	56000	0
503	20241018	103100	21868800	56000	56000	56000	56000	0
504	20241018	103000	21868800	56000	56000	56000	56000	36
505	20241018	102900	19852800	56000	56000	56000	56000	0
506	20241018	102800	19852800	56000	56000	56000	56000	0
507	20241018	102700	19852800	56000	56000	56000	56000	0
508	20241018	102600	19852800	56000	56000	56000	56000	0
509	20241018	102500	19852800	56000	56000	56000	56000	116
510	20241018	102400	13356800	56000	56000	56000	56000	0
511	20241018	102300	13356800	56000	56000	56000	56000	0
512	20241018	102200	13356800	56000	56000	56000	56000	0
513	20241018	102100	13356800	56000	56000	56000	56000	0
514	20241018	102000	13356800	56000	56000	56000	56000	0
515	20241018	101900	13356800	56000	56000	56000	56000	0
516	20241018	101800	13356800	56000	56000	56000	56000	0
517	20241018	101700	13356800	56000	56000	56000	56000	0
518	20241018	101600	13356800	56000	56000	56000	56000	0
519	20241018	101500	13356800	56000	56000	56000	56000	0
520	20241018	101400	13356800	56000	56000	56000	56000	0
521	20241018	101300	13356800	56000	56000	56000	56000	30
522	20241018	101200	11676800	56000	56000	56000	56000	0
523	20241018	101100	11676800	56000	56000	56000	56000	0
524	20241018	101000	11676800	56000	56000	56000	56000	0
525	20241018	100900	11676800	56000	56000	56000	56000	0
526	20241018	100800	11676800	56000	56000	56000	56000	0
527	20241018	100700	11676800	56000	56000	56000	56000	0
528	20241018	100600	11676800	56000	56000	56000	56000	0
529	20241018	100500	11676800	56000	56000	56000	56000	0
530	20241018	100400	11676800	56000	56000	56000	56000	0
531	20241018	100300	11676800	56000	56000	56000	56000	0
532	20241018	100200	11676800	56000	56000	56000	56000	0
533	20241018	100100	11676800	56000	56000	56000	56000	1
534	20241018	100000	11620800	56000	56000	56000	56000	1
535	20241018	095900	11564800	55700	55700	55700	55700	1
536	20241018	095800	11509100	55700	55700	55700	55700	0
537	20241018	095700	11509100	55700	55700	55700	55700	0
538	20241018	095600	11509100	55700	55800	55800	55700	30
539	20241018	095500	9838000	55900	55900	55900	55900	0
540	20241018	095400	9838000	55900	55900	55900	55900	0
541	20241018	095300	9838000	55900	55900	55900	55900	0
542	20241018	095200	9838000	55900	55900	55900	55900	0
543	20241018	095100	9838000	55900	55900	55900	55900	0
544	20241018	095000	9838000	55900	55900	55900	55900	16
545	20241018	094900	8943600	55900	55900	55900	55900	0
546	20241018	094800	8943600	55900	55900	55900	55900	0
547	20241018	094700	8943600	55900	55900	55900	55900	0
548	20241018	094600	8943600	55900	55900	55900	55900	0
549	20241018	094500	8943600	55900	55900	55900	55900	0
550	20241018	094400	8943600	55900	55900	55900	55900	0
551	20241018	094300	8943600	55900	55900	55900	55900	0
552	20241018	094200	8943600	55900	55900	55900	55900	0
553	20241018	094100	8943600	55900	55900	55900	55900	0
554	20241018	094000	8943600	55900	55900	55900	55900	0
555	20241018	093900	8943600	55900	55900	55900	55900	0
556	20241018	093800	8943600	55900	55900	55900	55900	0
557	20241018	093700	8943600	55900	55900	55900	55900	0
558	20241018	093600	8943600	55900	55900	55900	55900	0
559	20241018	093500	8943600	55900	55900	55900	55900	0
560	20241018	093400	8943600	55900	55900	55900	55900	1
561	20241018	093300	8887700	55900	55900	55900	55900	0
562	20241018	093200	8887700	55900	55900	55900	55900	1
563	20241018	093100	8831800	55900	55900	55900	55900	0
564	20241018	093000	8831800	55900	55900	55900	55900	1
565	20241018	092900	8775900	55900	55900	55900	55900	0
566	20241018	092800	8775900	55900	55900	55900	55900	0
567	20241018	092700	8775900	55900	55900	55900	55900	0
568	20241018	092600	8775900	55900	55900	55900	55900	0
569	20241018	092500	8775900	55900	55900	55900	55900	0
570	20241018	092400	8775900	55900	55900	55900	55900	0
571	20241018	092300	8775900	55900	55900	55900	55900	0
572	20241018	092200	8775900	55900	55900	55900	55900	0
573	20241018	092100	8775900	55900	55900	55900	55900	0
574	20241018	092000	8775900	55900	55900	55900	55900	0
575	20241018	091900	8775900	55900	55900	55900	55900	5
576	20241018	091800	8496400	55800	55800	55800	55800	20
577	20241018	091700	7380400	55800	55800	55800	55800	0
578	20241018	091600	7380400	55800	55800	55800	55800	1
579	20241018	091500	7324600	55900	55900	55900	55900	0
580	20241018	091400	7324600	55900	55900	55900	55900	0
581	20241018	091300	7324600	55900	55900	55900	55900	0
582	20241018	091200	7324600	55900	55900	55900	55900	0
583	20241018	091100	7324600	55900	55900	55900	55900	0
584	20241018	091000	7324600	55900	55900	55900	55900	1
585	20241018	090900	7268700	55900	55900	55900	55900	0
586	20241018	090800	7268700	55900	56000	56000	55600	76
587	20241018	090700	3035700	56200	56200	56200	56200	0
588	20241018	090600	3035700	56200	56200	56200	56200	0
589	20241018	090500	3035700	56200	56500	56500	56200	50
590	20241018	090400	224800	56200	56200	56200	56200	0
591	20241018	090300	224800	56200	56200	56200	56200	4
592	20241018	090200	0	56100	56100	56100	56100	0
593	20241018	090100	0	56100	56100	56100	56100	0
594	20241018	090000	0	56100	56100	56100	56100	0