KissMeData/233250/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	204400	1678200	17990	17990	17990	17990	10
3	20241106	204300	1678200	17990	17990	17990	17990	0
4	20241106	204200	1678200	17990	17990	17990	17990	0
5	20241106	204100	1678200	17990	17990	17990	17990	0
6	20241106	204000	1678200	17990	17990	17990	17990	0
7	20241106	203900	1678200	17990	17990	17990	17990	0
8	20241106	203800	1678200	17990	17990	17990	17990	0
9	20241106	203700	1678200	17990	17990	17990	17990	0
10	20241106	203600	1678200	17990	17990	17990	17990	0
11	20241106	203500	1678200	17990	17990	17990	17990	0
12	20241106	203400	1678200	17990	17990	17990	17990	0
13	20241106	203300	1678200	17990	17990	17990	17990	0
14	20241106	203200	1678200	17990	17990	17990	17990	0
15	20241106	203100	1678200	17990	17990	17990	17990	0
16	20241106	203000	1678200	17990	17990	17990	17990	0
17	20241106	202900	1678200	17990	17990	17990	17990	0
18	20241106	202800	1678200	17990	17990	17990	17990	0
19	20241106	202700	1678200	17990	17990	17990	17990	0
20	20241106	202600	1678200	17990	17990	17990	17990	0
21	20241106	202500	1678200	17990	17990	17990	17990	0
22	20241106	202400	1678200	17990	17990	17990	17990	0
23	20241106	202300	1678200	17990	17990	17990	17990	0
24	20241106	202200	1678200	17990	17990	17990	17990	0
25	20241106	202100	1678200	17990	17990	17990	17990	0
26	20241106	202000	1678200	17990	17990	17990	17990	0
27	20241106	201900	1678200	17990	17990	17990	17990	0
28	20241106	201800	1678200	17990	17990	17990	17990	0
29	20241106	201700	1678200	17990	17990	17990	17990	0
30	20241106	201600	1678200	17990	17990	17990	17990	0
31	20241106	201500	1678200	17990	17990	17990	17990	0
32	20241106	201400	1678200	17990	17990	17990	17990	10
33	20241106	201300	1678200	17990	17990	17990	17990	0
34	20241106	201200	1678200	17990	17990	17990	17990	0
35	20241106	201100	1678200	17990	17990	17990	17990	0
36	20241106	201000	1678200	17990	17990	17990	17990	0
37	20241106	200900	1678200	17990	17990	17990	17990	0
38	20241106	200800	1678200	17990	17990	17990	17990	0
39	20241106	200700	1678200	17990	17990	17990	17990	0
40	20241106	200600	1678200	17990	17990	17990	17990	0
41	20241106	200500	1678200	17990	17990	17990	17990	0
42	20241106	200400	1678200	17990	17990	17990	17990	0
43	20241106	200300	1678200	17990	17990	17990	17990	0
44	20241106	200200	1678200	17990	17990	17990	17990	0
45	20241106	200100	1678200	17990	17990	17990	17990	0
46	20241106	200000	1678200	17990	17990	17990	17990	0
47	20241106	195900	1678200	17990	17990	17990	17990	0
48	20241106	195800	1678200	17990	17990	17990	17990	0
49	20241106	195700	1678200	17990	17990	17990	17990	0
50	20241106	195600	1678200	17990	17990	17990	17990	0
51	20241106	195500	1678200	17990	17990	17990	17990	0
52	20241106	195400	1678200	17990	17990	17990	17990	0
53	20241106	195300	1678200	17990	17990	17990	17990	0
54	20241106	195200	1678200	17990	17990	17990	17990	0
55	20241106	195100	1678200	17990	17990	17990	17990	0
56	20241106	195000	1678200	17990	17990	17990	17990	0
57	20241106	194900	1678200	17990	17990	17990	17990	0
58	20241106	194800	1678200	17990	17990	17990	17990	0
59	20241106	194700	1678200	17990	17990	17990	17990	0
60	20241106	194600	1678200	17990	17990	17990	17990	0
61	20241106	194500	1678200	17990	17990	17990	17990	0
62	20241106	194400	1678200	17990	17990	17990	17990	10
63	20241106	194300	1678200	17990	17990	17990	17990	0
64	20241106	194200	1678200	17990	17990	17990	17990	0
65	20241106	194100	1678200	17990	17990	17990	17990	0
66	20241106	194000	1678200	17990	17990	17990	17990	0
67	20241106	193900	1678200	17990	17990	17990	17990	0
68	20241106	193800	1678200	17990	17990	17990	17990	0
69	20241106	193700	1678200	17990	17990	17990	17990	0
70	20241106	193600	1678200	17990	17990	17990	17990	0
71	20241106	193500	1678200	17990	17990	17990	17990	0
72	20241106	193400	1678200	17990	17990	17990	17990	0
73	20241106	193300	1678200	17990	17990	17990	17990	0
74	20241106	193200	1678200	17990	17990	17990	17990	0
75	20241106	193100	1678200	17990	17990	17990	17990	0
76	20241106	193000	1678200	17990	17990	17990	17990	0
77	20241106	192900	1678200	17990	17990	17990	17990	0
78	20241106	192800	1678200	17990	17990	17990	17990	0
79	20241106	192700	1678200	17990	17990	17990	17990	0
80	20241106	192600	1678200	17990	17990	17990	17990	0
81	20241106	192500	1678200	17990	17990	17990	17990	0
82	20241106	192400	1678200	17990	17990	17990	17990	0
83	20241106	192300	1678200	17990	17990	17990	17990	0
84	20241106	192200	1678200	17990	17990	17990	17990	0
85	20241106	192100	1678200	17990	17990	17990	17990	0
86	20241106	192000	1678200	17990	17990	17990	17990	0
87	20241106	191900	1678200	17990	17990	17990	17990	0
88	20241106	191800	1678200	17990	17990	17990	17990	0
89	20241106	191700	1678200	17990	17990	17990	17990	0
90	20241106	191600	1678200	17990	17990	17990	17990	0
91	20241106	191500	1678200	17990	17990	17990	17990	0
92	20241106	191400	1678200	17990	17990	17990	17990	10
93	20241106	191300	1678200	17990	17990	17990	17990	0
94	20241106	191200	1678200	17990	17990	17990	17990	0
95	20241106	191100	1678200	17990	17990	17990	17990	0
96	20241106	191000	1678200	17990	17990	17990	17990	0
97	20241106	190900	1678200	17990	17990	17990	17990	0
98	20241106	190800	1678200	17990	17990	17990	17990	0
99	20241106	190700	1678200	17990	17990	17990	17990	0
100	20241106	190600	1678200	17990	17990	17990	17990	0
101	20241106	190500	1678200	17990	17990	17990	17990	0
102	20241106	190400	1678200	17990	17990	17990	17990	0
103	20241106	190300	1678200	17990	17990	17990	17990	0
104	20241106	190200	1678200	17990	17990	17990	17990	0
105	20241106	190100	1678200	17990	17990	17990	17990	0
106	20241106	190000	1678200	17990	17990	17990	17990	0
107	20241106	185900	1678200	17990	17990	17990	17990	0
108	20241106	185800	1678200	17990	17990	17990	17990	0
109	20241106	185700	1678200	17990	17990	17990	17990	0
110	20241106	185600	1678200	17990	17990	17990	17990	0
111	20241106	185500	1678200	17990	17990	17990	17990	0
112	20241106	185400	1678200	17990	17990	17990	17990	0
113	20241106	185300	1678200	17990	17990	17990	17990	0
114	20241106	185200	1678200	17990	17990	17990	17990	0
115	20241106	185100	1678200	17990	17990	17990	17990	0
116	20241106	185000	1678200	17990	17990	17990	17990	0
117	20241106	184900	1678200	17990	17990	17990	17990	0
118	20241106	184800	1678200	17990	17990	17990	17990	0
119	20241106	184700	1678200	17990	17990	17990	17990	0
120	20241106	184600	1678200	17990	17990	17990	17990	0
121	20241106	184500	1678200	17990	17990	17990	17990	0
122	20241106	184400	1678200	17990	17990	17990	17990	10
123	20241106	184300	1678200	17990	17990	17990	17990	0
124	20241106	184200	1678200	17990	17990	17990	17990	0
125	20241106	184100	1678200	17990	17990	17990	17990	0
126	20241106	184000	1678200	17990	17990	17990	17990	0
127	20241106	183900	1678200	17990	17990	17990	17990	0
128	20241106	183800	1678200	17990	17990	17990	17990	0
129	20241106	183700	1678200	17990	17990	17990	17990	0
130	20241106	183600	1678200	17990	17990	17990	17990	0
131	20241106	183500	1678200	17990	17990	17990	17990	0
132	20241106	183400	1678200	17990	17990	17990	17990	0
133	20241106	183300	1678200	17990	17990	17990	17990	0
134	20241106	183200	1678200	17990	17990	17990	17990	0
135	20241106	183100	1678200	17990	17990	17990	17990	0
136	20241106	183000	1678200	17990	17990	17990	17990	0
137	20241106	182900	1678200	17990	17990	17990	17990	0
138	20241106	182800	1678200	17990	17990	17990	17990	0
139	20241106	182700	1678200	17990	17990	17990	17990	0
140	20241106	182600	1678200	17990	17990	17990	17990	0
141	20241106	182500	1678200	17990	17990	17990	17990	0
142	20241106	182400	1678200	17990	17990	17990	17990	0
143	20241106	182300	1678200	17990	17990	17990	17990	0
144	20241106	182200	1678200	17990	17990	17990	17990	0
145	20241106	182100	1678200	17990	17990	17990	17990	0
146	20241106	182000	1678200	17990	17990	17990	17990	0
147	20241106	181900	1678200	17990	17990	17990	17990	0
148	20241106	181800	1678200	17990	17990	17990	17990	0
149	20241106	181700	1678200	17990	17990	17990	17990	0
150	20241106	181600	1678200	17990	17990	17990	17990	0
151	20241106	181500	1678200	17990	17990	17990	17990	0
152	20241106	181400	1678200	17990	17990	17990	17990	10
153	20241106	181300	1678200	17990	17990	17990	17990	0
154	20241106	181200	1678200	17990	17990	17990	17990	0
155	20241106	181100	1678200	17990	17990	17990	17990	0
156	20241106	181000	1678200	17990	17990	17990	17990	0
157	20241106	180900	1678200	17990	17990	17990	17990	0
158	20241106	180800	1678200	17990	17990	17990	17990	0
159	20241106	180700	1678200	17990	17990	17990	17990	0
160	20241106	180600	1678200	17990	17990	17990	17990	0
161	20241106	180500	1678200	17990	17990	17990	17990	0
162	20241106	180400	1678200	17990	17990	17990	17990	0
163	20241106	180300	1678200	17990	17990	17990	17990	0
164	20241106	180200	1678200	17990	17990	17990	17990	0
165	20241106	180100	1678200	17990	17990	17990	17990	0
166	20241106	180000	1678200	17990	17990	17990	17990	0
167	20241106	175900	1678200	17990	17990	17990	17990	0
168	20241106	175800	1678200	17990	17990	17990	17990	0
169	20241106	175700	1678200	17990	17990	17990	17990	0
170	20241106	175600	1678200	17990	17990	17990	17990	0
171	20241106	175500	1678200	17990	17990	17990	17990	0
172	20241106	175400	1678200	17990	17990	17990	17990	0
173	20241106	175300	1678200	17990	17990	17990	17990	0
174	20241106	175200	1678200	17990	17990	17990	17990	0
175	20241106	175100	1678200	17990	17990	17990	17990	0
176	20241106	175000	1678200	17990	17990	17990	17990	0
177	20241106	174900	1678200	17990	17990	17990	17990	0
178	20241106	174800	1678200	17990	17990	17990	17990	0
179	20241106	174700	1678200	17990	17990	17990	17990	0
180	20241106	174600	1678200	17990	17990	17990	17990	0
181	20241106	174500	1678200	17990	17990	17990	17990	0
182	20241106	174400	1678200	17990	17990	17990	17990	10
183	20241106	174300	1678200	17990	17990	17990	17990	0
184	20241106	174200	1678200	17990	17990	17990	17990	0
185	20241106	174100	1678200	17990	17990	17990	17990	0
186	20241106	174000	1678200	17990	17990	17990	17990	0
187	20241106	173900	1678200	17990	17990	17990	17990	0
188	20241106	173800	1678200	17990	17990	17990	17990	0
189	20241106	173700	1678200	17990	17990	17990	17990	0
190	20241106	173600	1678200	17990	17990	17990	17990	0
191	20241106	173500	1678200	17990	17990	17990	17990	0
192	20241106	173400	1678200	17990	17990	17990	17990	0
193	20241106	173300	1678200	17990	17990	17990	17990	0
194	20241106	173200	1678200	17990	17990	17990	17990	0
195	20241106	173100	1678200	17990	17990	17990	17990	0
196	20241106	173000	1678200	17990	17990	17990	17990	0
197	20241106	172900	1678200	17990	17990	17990	17990	0
198	20241106	172800	1678200	17990	17990	17990	17990	0
199	20241106	172700	1678200	17990	17990	17990	17990	0
200	20241106	172600	1678200	17990	17990	17990	17990	0
201	20241106	172500	1678200	17990	17990	17990	17990	0
202	20241106	172400	1678200	17990	17990	17990	17990	0
203	20241106	172300	1678200	17990	17990	17990	17990	0
204	20241106	172200	1678200	17990	17990	17990	17990	0
205	20241106	172100	1678200	17990	17990	17990	17990	0
206	20241106	172000	1678200	17990	17990	17990	17990	0
207	20241106	171900	1678200	17990	17990	17990	17990	0
208	20241106	171800	1678200	17990	17990	17990	17990	0
209	20241106	171700	1678200	17990	17990	17990	17990	0
210	20241106	171600	1678200	17990	17990	17990	17990	0
211	20241106	171500	1678200	17990	17990	17990	17990	0
212	20241106	171400	1678200	17990	17990	17990	17990	10
213	20241106	171300	1678200	17990	17990	17990	17990	0
214	20241106	171200	1678200	17990	17990	17990	17990	0
215	20241106	171100	1678200	17990	17990	17990	17990	0
216	20241106	171000	1678200	17990	17990	17990	17990	0
217	20241106	170900	1678200	17990	17990	17990	17990	0
218	20241106	170800	1678200	17990	17990	17990	17990	0
219	20241106	170700	1678200	17990	17990	17990	17990	0
220	20241106	170600	1678200	17990	17990	17990	17990	0
221	20241106	170500	1678200	17990	17990	17990	17990	0
222	20241106	170400	1678200	17990	17990	17990	17990	0
223	20241106	170300	1678200	17990	17990	17990	17990	0
224	20241106	170200	1678200	17990	17990	17990	17990	0
225	20241106	170100	1678200	17990	17990	17990	17990	0
226	20241106	170000	1678200	17990	17990	17990	17990	0
227	20241106	165900	1678200	17990	17990	17990	17990	0
228	20241106	165800	1678200	17990	17990	17990	17990	0
229	20241106	165700	1678200	17990	17990	17990	17990	0
230	20241106	165600	1678200	17990	17990	17990	17990	0
231	20241106	165500	1678200	17990	17990	17990	17990	0
232	20241106	165400	1678200	17990	17990	17990	17990	0
233	20241106	165300	1678200	17990	17990	17990	17990	0
234	20241106	165200	1678200	17990	17990	17990	17990	0
235	20241106	165100	1678200	17990	17990	17990	17990	0
236	20241106	165000	1678200	17990	17990	17990	17990	0
237	20241106	164900	1678200	17990	17990	17990	17990	0
238	20241106	164800	1678200	17990	17990	17990	17990	0
239	20241106	164700	1678200	17990	17990	17990	17990	0
240	20241106	164600	1678200	17990	17990	17990	17990	0
241	20241106	164500	1678200	17990	17990	17990	17990	0
242	20241106	164400	1678200	17990	17990	17990	17990	10
243	20241106	164300	1678200	17990	17990	17990	17990	0
244	20241106	164200	1678200	17990	17990	17990	17990	0
245	20241106	164100	1678200	17990	17990	17990	17990	0
246	20241106	164000	1678200	17990	17990	17990	17990	0
247	20241106	163900	1678200	17990	17990	17990	17990	0
248	20241106	163800	1678200	17990	17990	17990	17990	0
249	20241106	163700	1678200	17990	17990	17990	17990	0
250	20241106	163600	1678200	17990	17990	17990	17990	0
251	20241106	163500	1678200	17990	17990	17990	17990	0
252	20241106	163400	1678200	17990	17990	17990	17990	0
253	20241106	163300	1678200	17990	17990	17990	17990	0
254	20241106	163200	1678200	17990	17990	17990	17990	0
255	20241106	163100	1678200	17990	17990	17990	17990	0
256	20241106	163000	1678200	17990	17990	17990	17990	0
257	20241106	162900	1678200	17990	17990	17990	17990	0
258	20241106	162800	1678200	17990	17990	17990	17990	0
259	20241106	162700	1678200	17990	17990	17990	17990	0
260	20241106	162600	1678200	17990	17990	17990	17990	0
261	20241106	162500	1678200	17990	17990	17990	17990	0
262	20241106	162400	1678200	17990	17990	17990	17990	0
263	20241106	162300	1678200	17990	17990	17990	17990	0
264	20241106	162200	1678200	17990	17990	17990	17990	0
265	20241106	162100	1678200	17990	17990	17990	17990	0
266	20241106	162000	1678200	17990	17990	17990	17990	0
267	20241106	161900	1678200	17990	17990	17990	17990	0
268	20241106	161800	1678200	17990	17990	17990	17990	0
269	20241106	161700	1678200	17990	17990	17990	17990	0
270	20241106	161600	1678200	17990	17990	17990	17990	0
271	20241106	161500	1678200	17990	17990	17990	17990	0
272	20241106	161400	1678200	17990	17990	17990	17990	10
273	20241106	161300	1678200	17990	17990	17990	17990	0
274	20241106	161200	1678200	17990	17990	17990	17990	0
275	20241106	161100	1678200	17990	17990	17990	17990	0
276	20241106	161000	1678200	17990	17990	17990	17990	0
277	20241106	160900	1678200	17990	17990	17990	17990	0
278	20241106	160800	1678200	17990	17990	17990	17990	0
279	20241106	160700	1678200	17990	17990	17990	17990	0
280	20241106	160600	1678200	17990	17990	17990	17990	0
281	20241106	160500	1678200	17990	17990	17990	17990	0
282	20241106	160400	1678200	17990	17990	17990	17990	0
283	20241106	160300	1678200	17990	17990	17990	17990	0
284	20241106	160200	1678200	17990	17990	17990	17990	0
285	20241106	160100	1678200	17990	17990	17990	17990	0
286	20241106	160000	1678200	17990	17990	17990	17990	0
287	20241106	155900	1678200	17990	17990	17990	17990	0
288	20241106	155800	1678200	17990	17990	17990	17990	0
289	20241106	155700	1678200	17990	17990	17990	17990	0
290	20241106	155600	1678200	17990	17990	17990	17990	0
291	20241106	155500	1678200	17990	17990	17990	17990	0
292	20241106	155400	1678200	17990	17990	17990	17990	0
293	20241106	155300	1678200	17990	17990	17990	17990	0
294	20241106	155200	1678200	17990	17990	17990	17990	0
295	20241106	155100	1678200	17990	17990	17990	17990	0
296	20241106	155000	1678200	17990	17990	17990	17990	0
297	20241106	154900	1678200	17990	17990	17990	17990	0
298	20241106	154800	1678200	17990	17990	17990	17990	0
299	20241106	154700	1678200	17990	17990	17990	17990	0
300	20241106	154600	1678200	17990	17990	17990	17990	0
301	20241106	154500	1678200	17990	17990	17990	17990	0
302	20241106	154400	1678200	17990	17990	17990	17990	10
303	20241106	154300	1678200	17990	17990	17990	17990	0
304	20241106	154200	1678200	17990	17990	17990	17990	0
305	20241106	154100	1678200	17990	17990	17990	17990	0
306	20241106	154000	1678200	17990	17990	17990	17990	0
307	20241106	153900	1678200	17990	17990	17990	17990	0
308	20241106	153800	1678200	17990	17990	17990	17990	0
309	20241106	153700	1678200	17990	17990	17990	17990	0
310	20241106	153600	1678200	17990	17990	17990	17990	0
311	20241106	153500	1678200	17990	17990	17990	17990	0
312	20241106	153400	1678200	17990	17990	17990	17990	0
313	20241106	153300	1678200	17990	17990	17990	17990	0
314	20241106	153200	1678200	17990	17990	17990	17990	0
315	20241106	153100	1678200	17990	17990	17990	17990	0
316	20241106	153000	1678200	17990	17990	17990	17990	0
317	20241106	152900	1678200	17990	17990	17990	17990	0
318	20241106	152800	1678200	17990	17990	17990	17990	0
319	20241106	152700	1678200	17990	17990	17990	17990	0
320	20241106	152600	1678200	17990	17990	17990	17990	0
321	20241106	152500	1678200	17990	17990	17990	17990	0
322	20241106	152400	1678200	17990	17990	17990	17990	0
323	20241106	152300	1678200	17990	17990	17990	17990	0
324	20241106	152200	1678200	17990	17990	17990	17990	0
325	20241106	152100	1678200	17990	17990	17990	17990	0
326	20241106	152000	1678200	17990	17990	17990	17990	0
327	20241106	151900	1678200	17990	17990	17990	17990	0
328	20241106	151800	1678200	17990	17990	17990	17990	0
329	20241106	151700	1678200	17990	17990	17990	17990	0
330	20241106	151600	1678200	17990	17990	17990	17990	0
331	20241106	151500	1678200	17990	17990	17990	17990	0
332	20241106	151400	1678200	17990	17990	17990	17990	0
333	20241106	151300	1678200	17990	17990	17990	17990	0
334	20241106	151200	1678200	17990	17990	17990	17990	0
335	20241106	151100	1678200	17990	17990	17990	17990	0
336	20241106	151000	1678200	17990	17990	17990	17990	0
337	20241106	150900	1678200	17990	17990	17990	17990	0
338	20241106	150800	1678200	17990	17990	17990	17990	0
339	20241106	150700	1678200	17990	17990	17990	17990	0
340	20241106	150600	1678200	17990	17990	17990	17990	0
341	20241106	150500	1678200	17990	17990	17990	17990	0
342	20241106	150400	1678200	17990	17990	17990	17990	0
343	20241106	150300	1678200	17990	17990	17990	17990	0
344	20241106	150200	1678200	17990	17990	17990	17990	0
345	20241106	150100	1678200	17990	17990	17990	17990	0
346	20241106	150000	1678200	17990	17990	17990	17990	0
347	20241106	145900	1678200	17990	17990	17990	17990	0
348	20241106	145800	1678200	17990	17990	17990	17990	0
349	20241106	145700	1678200	17990	17990	17990	17990	0
350	20241106	145600	1678200	17990	17990	17990	17990	0
351	20241106	145500	1678200	17990	17990	17990	17990	0
352	20241106	145400	1678200	17990	17990	17990	17990	0
353	20241106	145300	1678200	17990	17990	17990	17990	0
354	20241106	145200	1678200	17990	17990	17990	17990	0
355	20241106	145100	1678200	17990	17990	17990	17990	0
356	20241106	145000	1678200	17990	17990	17990	17990	0
357	20241106	144900	1678200	17990	17990	17990	17990	0
358	20241106	144800	1678200	17990	17990	17990	17990	0
359	20241106	144700	1678200	17990	17990	17990	17990	0
360	20241106	144600	1678200	17990	17990	17990	17990	0
361	20241106	144500	1678200	17990	17990	17990	17990	0
362	20241106	144400	1678200	17990	17990	17990	17990	0
363	20241106	144300	1678200	17990	17990	17990	17990	0
364	20241106	144200	1678200	17990	17990	17990	17990	0
365	20241106	144100	1678200	17990	17990	17990	17990	0
366	20241106	144000	1678200	17990	17990	17990	17990	0
367	20241106	143900	1678200	17990	17990	17990	17990	0
368	20241106	143800	1678200	17990	17990	17990	17990	0
369	20241106	143700	1678200	17990	17990	17990	17990	0
370	20241106	143600	1678200	17990	17990	17990	17990	0
371	20241106	143500	1678200	17990	17990	17990	17990	0
372	20241106	143400	1678200	17990	17990	17990	17990	0
373	20241106	143300	1678200	17990	17990	17990	17990	0
374	20241106	143200	1678200	17990	17990	17990	17990	0
375	20241106	143100	1678200	17990	17990	17990	17990	0
376	20241106	143000	1678200	17990	17990	17990	17990	0
377	20241106	142900	1678200	17990	17990	17990	17990	0
378	20241106	142800	1678200	17990	17990	17990	17990	0
379	20241106	142700	1678200	17990	17990	17990	17990	0
380	20241106	142600	1678200	17990	17990	17990	17990	0
381	20241106	142500	1678200	17990	17990	17990	17990	0
382	20241106	142400	1678200	17990	17990	17990	17990	0
383	20241106	142300	1678200	17990	17990	17990	17990	0
384	20241106	142200	1678200	17990	17990	17990	17990	0
385	20241106	142100	1678200	17990	17990	17990	17990	0
386	20241106	142000	1678200	17990	17990	17990	17990	0
387	20241106	141900	1678200	17990	17990	17990	17990	0
388	20241106	141800	1678200	17990	17990	17990	17990	0
389	20241106	141700	1678200	17990	17990	17990	17990	0
390	20241106	141600	1678200	17990	17990	17990	17990	0
391	20241106	141500	1678200	17990	17990	17990	17990	0
392	20241106	141400	1678200	17990	17990	17990	17990	0
393	20241106	141300	1678200	17990	17990	17990	17990	0
394	20241106	141200	1678200	17990	17990	17990	17990	0
395	20241106	141100	1678200	17990	17990	17990	17990	0
396	20241106	141000	1678200	17990	17990	17990	17990	0
397	20241106	140900	1678200	17990	17990	17990	17990	0
398	20241106	140800	1678200	17990	17990	17990	17990	0
399	20241106	140700	1678200	17990	17990	17990	17990	0
400	20241106	140600	1678200	17990	17990	17990	17990	0
401	20241106	140500	1678200	17990	17990	17990	17990	0
402	20241106	140400	1678200	17990	17990	17990	17990	0
403	20241106	140300	1678200	17990	17990	17990	17990	0
404	20241106	140200	1678200	17990	17990	17990	17990	0
405	20241106	140100	1678200	17990	17990	17990	17990	0
406	20241106	140000	1678200	17990	17990	17990	17990	0
407	20241106	135900	1678200	17990	17990	17990	17990	0
408	20241106	135800	1678200	17990	17990	17990	17990	0
409	20241106	135700	1678200	17990	17990	17990	17990	0
410	20241106	135600	1678200	17990	17990	17990	17990	0
411	20241106	135500	1678200	17990	17990	17990	17990	0
412	20241106	135400	1678200	17990	17990	17990	17990	0
413	20241106	135300	1678200	17990	17990	17990	17990	0
414	20241106	135200	1678200	17990	17990	17990	17990	0
415	20241106	135100	1678200	17990	17990	17990	17990	0
416	20241106	135000	1678200	17990	17990	17990	17990	0
417	20241106	134900	1678200	17990	17990	17990	17990	0
418	20241106	134800	1678200	17990	17990	17990	17990	0
419	20241106	134700	1678200	17990	17990	17990	17990	0
420	20241106	134600	1678200	17990	17990	17990	17990	0
421	20241106	134500	1678200	17990	17990	17990	17990	0
422	20241106	134400	1678200	17990	17990	17990	17990	0
423	20241106	134300	1678200	17990	17990	17990	17990	0
424	20241106	134200	1678200	17990	17990	17990	17990	0
425	20241106	134100	1678200	17990	17990	17990	17990	0
426	20241106	134000	1678200	17990	17990	17990	17990	0
427	20241106	133900	1678200	17990	17990	17990	17990	0
428	20241106	133800	1678200	17990	17990	17990	17990	0
429	20241106	133700	1678200	17990	17990	17990	17990	0
430	20241106	133600	1678200	17990	17990	17990	17990	0
431	20241106	133500	1678200	17990	17990	17990	17990	0
432	20241106	133400	1678200	17990	17990	17990	17990	0
433	20241106	133300	1678200	17990	17990	17990	17990	0
434	20241106	133200	1678200	17990	17990	17990	17990	0
435	20241106	133100	1678200	17990	17990	17990	17990	0
436	20241106	133000	1678200	17990	17990	17990	17990	0
437	20241106	132900	1678200	17990	17990	17990	17990	0
438	20241106	132800	1678200	17990	17990	17990	17990	0
439	20241106	132700	1678200	17990	17990	17990	17990	0
440	20241106	132600	1678200	17990	17990	17990	17990	0
441	20241106	132500	1678200	17990	17990	17990	17990	0
442	20241106	132400	1678200	17990	17990	17990	17990	0
443	20241106	132300	1678200	17990	17990	17990	17990	0
444	20241106	132200	1678200	17990	17990	17990	17990	0
445	20241106	132100	1678200	17990	17990	17990	17990	0
446	20241106	132000	1678200	17990	17990	17990	17990	0
447	20241106	131900	1678200	17990	17990	17990	17990	0
448	20241106	131800	1678200	17990	17990	17990	17990	0
449	20241106	131700	1678200	17990	17990	17990	17990	0
450	20241106	131600	1678200	17990	17990	17990	17990	0
451	20241106	131500	1678200	17990	17990	17990	17990	0
452	20241106	131400	1678200	17990	17990	17990	17990	0
453	20241106	131300	1678200	17990	17990	17990	17990	0
454	20241106	131200	1678200	17990	17990	17990	17990	0
455	20241106	131100	1678200	17990	17990	17990	17990	0
456	20241106	131000	1678200	17990	17990	17990	17990	0
457	20241106	130900	1678200	17990	17990	17990	17990	0
458	20241106	130800	1678200	17990	17990	17990	17990	0
459	20241106	130700	1678200	17990	17990	17990	17990	0
460	20241106	130600	1678200	17990	17990	17990	17990	0
461	20241106	130500	1678200	17990	17990	17990	17990	0
462	20241106	130400	1678200	17990	17990	17990	17990	0
463	20241106	130300	1678200	17990	17990	17990	17990	0
464	20241106	130200	1678200	17990	17990	17990	17990	0
465	20241106	130100	1678200	17990	17990	17990	17990	0
466	20241106	130000	1678200	17990	17990	17990	17990	0
467	20241106	125900	1678200	17990	17990	17990	17990	0
468	20241106	125800	1678200	17990	17990	17990	17990	0
469	20241106	125700	1678200	17990	17990	17990	17990	0
470	20241106	125600	1678200	17990	17990	17990	17990	0
471	20241106	125500	1678200	17990	17990	17990	17990	0
472	20241106	125400	1678200	17990	17990	17990	17990	0
473	20241106	125300	1678200	17990	17990	17990	17990	0
474	20241106	125200	1678200	17990	17990	17990	17990	0
475	20241106	125100	1678200	17990	17990	17990	17990	0
476	20241106	125000	1678200	17990	17990	17990	17990	0
477	20241106	124900	1678200	17990	17990	17990	17990	0
478	20241106	124800	1678200	17990	17990	17990	17990	0
479	20241106	124700	1678200	17990	17990	17990	17990	0
480	20241106	124600	1678200	17990	17990	17990	17990	0
481	20241106	124500	1678200	17990	17990	17990	17990	0
482	20241106	124400	1678200	17990	17990	17990	17990	0
483	20241106	124300	1678200	17990	17990	17990	17990	0
484	20241106	124200	1678200	17990	17990	17990	17990	0
485	20241106	124100	1678200	17990	17990	17990	17990	0
486	20241106	124000	1678200	17990	17990	17990	17990	0
487	20241106	123900	1678200	17990	17990	17990	17990	10
488	20241106	123800	1498300	18000	18000	18000	18000	0
489	20241106	123700	1498300	18000	18000	18000	18000	0
490	20241106	123600	1498300	18000	18000	18000	18000	0
491	20241106	123500	1498300	18000	18000	18000	18000	0
492	20241106	123400	1498300	18000	18000	18000	18000	0
493	20241106	123300	1498300	18000	18000	18000	18000	0
494	20241106	123200	1498300	18000	18000	18000	18000	0
495	20241106	123100	1498300	18000	18000	18000	18000	0
496	20241106	123000	1498300	18000	18000	18000	18000	0
497	20241106	122900	1498300	18000	18000	18000	18000	0
498	20241106	122800	1498300	18000	18000	18000	18000	0
499	20241106	122700	1498300	18000	18000	18000	18000	0
500	20241106	122600	1498300	18000	18000	18000	18000	0
501	20241106	122500	1498300	18000	18000	18000	18000	0
502	20241106	122400	1498300	18000	18000	18000	18000	0
503	20241106	122300	1498300	18000	18000	18000	18000	0
504	20241106	122200	1498300	18000	18000	18000	18000	0
505	20241106	122100	1498300	18000	18000	18000	18000	0
506	20241106	122000	1498300	18000	18000	18000	18000	0
507	20241106	121900	1498300	18000	18000	18000	18000	0
508	20241106	121800	1498300	18000	18000	18000	18000	0
509	20241106	121700	1498300	18000	18000	18000	18000	0
510	20241106	121600	1498300	18000	18000	18000	18000	0
511	20241106	121500	1498300	18000	18000	18000	18000	0
512	20241106	121400	1498300	18000	18000	18000	18000	0
513	20241106	121300	1498300	18000	18000	18000	18000	0
514	20241106	121200	1498300	18000	18000	18000	18000	0
515	20241106	121100	1498300	18000	18000	18000	18000	0
516	20241106	121000	1498300	18000	18000	18000	18000	0
517	20241106	120900	1498300	18000	18000	18000	18000	0
518	20241106	120800	1498300	18000	18000	18000	18000	0
519	20241106	120700	1498300	18000	18000	18000	18000	0
520	20241106	120600	1498300	18000	18000	18000	18000	0
521	20241106	120500	1498300	18000	18000	18000	18000	0
522	20241106	120400	1498300	18000	18000	18000	18000	0
523	20241106	120300	1498300	18000	18000	18000	18000	0
524	20241106	120200	1498300	18000	18000	18000	18000	0
525	20241106	120100	1498300	18000	18000	18000	18000	0
526	20241106	120000	1498300	18000	18000	18000	18000	0
527	20241106	115900	1498300	18000	18000	18000	18000	0
528	20241106	115800	1498300	18000	18000	18000	18000	0
529	20241106	115700	1498300	18000	18000	18000	18000	0
530	20241106	115600	1498300	18000	18000	18000	18000	0
531	20241106	115500	1498300	18000	18000	18000	18000	0
532	20241106	115400	1498300	18000	18000	18000	18000	0
533	20241106	115300	1498300	18000	18000	18000	18000	0
534	20241106	115200	1498300	18000	18000	18000	18000	0
535	20241106	115100	1498300	18000	18000	18000	18000	0
536	20241106	115000	1498300	18000	18000	18000	18000	0
537	20241106	114900	1498300	18000	18000	18000	18000	0
538	20241106	114800	1498300	18000	18000	18000	18000	0
539	20241106	114700	1498300	18000	18000	18000	18000	0
540	20241106	114600	1498300	18000	18000	18000	18000	0
541	20241106	114500	1498300	18000	18000	18000	18000	0
542	20241106	114400	1498300	18000	18000	18000	18000	0
543	20241106	114300	1498300	18000	18000	18000	18000	0
544	20241106	114200	1498300	18000	18000	18000	18000	0
545	20241106	114100	1498300	18000	18000	18000	18000	0
546	20241106	114000	1498300	18000	18000	18000	18000	10
547	20241106	113900	1318300	18000	18000	18000	18000	0
548	20241106	113800	1318300	18000	18000	18000	18000	0
549	20241106	113700	1318300	18000	18000	18000	18000	0
550	20241106	113600	1318300	18000	18000	18000	18000	0
551	20241106	113500	1318300	18000	18000	18000	18000	0
552	20241106	113400	1318300	18000	18000	18000	18000	0
553	20241106	113300	1318300	18000	18000	18000	18000	0
554	20241106	113200	1318300	18000	18000	18000	18000	0
555	20241106	113100	1318300	18000	18000	18000	18000	0
556	20241106	113000	1318300	18000	18000	18000	18000	0
557	20241106	112900	1318300	18000	18000	18000	18000	0
558	20241106	112800	1318300	18000	18000	18000	18000	0
559	20241106	112700	1318300	18000	18000	18000	18000	0
560	20241106	112600	1318300	18000	18000	18000	18000	0
561	20241106	112500	1318300	18000	18000	18000	18000	0
562	20241106	112400	1318300	18000	18000	18000	18000	0
563	20241106	112300	1318300	18000	18000	18000	18000	0
564	20241106	112200	1318300	18000	18000	18000	18000	0
565	20241106	112100	1318300	18000	18000	18000	18000	0
566	20241106	112000	1318300	18000	18000	18000	18000	0
567	20241106	111900	1318300	18000	18000	18000	18000	0
568	20241106	111800	1318300	18000	18000	18000	18000	0
569	20241106	111700	1318300	18000	18000	18000	18000	0
570	20241106	111600	1318300	18000	18000	18000	18000	0
571	20241106	111500	1318300	18000	18000	18000	18000	0
572	20241106	111400	1318300	18000	18000	18000	18000	0
573	20241106	111300	1318300	18000	18000	18000	18000	0
574	20241106	111200	1318300	18000	18000	18000	18000	0
575	20241106	111100	1318300	18000	18000	18000	18000	0
576	20241106	111000	1318300	18000	18000	18000	18000	0
577	20241106	110900	1318300	18000	18000	18000	18000	0
578	20241106	110800	1318300	18000	18000	18000	18000	0
579	20241106	110700	1318300	18000	18000	18000	18000	0
580	20241106	110600	1318300	18000	18000	18000	18000	0
581	20241106	110500	1318300	18000	18000	18000	18000	0
582	20241106	110400	1318300	18000	18000	18000	18000	0
583	20241106	110300	1318300	18000	18000	18000	18000	0
584	20241106	110200	1318300	18000	18000	18000	18000	1
585	20241106	110100	1300300	18490	18490	18490	18490	0
586	20241106	110000	1300300	18490	18490	18490	18490	10
587	20241106	105900	1115400	18500	18500	18500	18500	0
588	20241106	105800	1115400	18500	18500	18500	18500	0
589	20241106	105700	1115400	18500	18500	18500	18500	0
590	20241106	105600	1115400	18500	18500	18500	18500	0
591	20241106	105500	1115400	18500	18500	18500	18500	0
592	20241106	105400	1115400	18500	18500	18500	18500	0
593	20241106	105300	1115400	18500	18500	18500	18500	0
594	20241106	105200	1115400	18500	18500	18500	18500	0
595	20241106	105100	1115400	18500	18500	18500	18500	0
596	20241106	105000	1115400	18500	18500	18500	18500	0
597	20241106	104900	1115400	18500	18500	18500	18500	0
598	20241106	104800	1115400	18500	18500	18500	18500	0
599	20241106	104700	1115400	18500	18500	18500	18500	0
600	20241106	104600	1115400	18500	18500	18500	18500	0
601	20241106	104500	1115400	18500	18500	18500	18500	0
602	20241106	104400	1115400	18500	18500	18500	18500	0
603	20241106	104300	1115400	18500	18500	18500	18500	0
604	20241106	104200	1115400	18500	18500	18500	18500	0
605	20241106	104100	1115400	18500	18500	18500	18500	0
606	20241106	104000	1115400	18500	18500	18500	18500	0
607	20241106	103900	1115400	18500	18500	18500	18500	0
608	20241106	103800	1115400	18500	18500	18500	18500	0
609	20241106	103700	1115400	18500	18500	18500	18500	0
610	20241106	103600	1115400	18500	18500	18500	18500	0
611	20241106	103500	1115400	18500	18500	18500	18500	0
612	20241106	103400	1115400	18500	18500	18500	18500	0
613	20241106	103300	1115400	18500	18500	18500	18500	0
614	20241106	103200	1115400	18500	18500	18500	18500	0
615	20241106	103100	1115400	18500	18500	18500	18500	0
616	20241106	103000	1115400	18500	18500	18500	18500	0
617	20241106	102900	1115400	18500	18500	18500	18500	0
618	20241106	102800	1115400	18500	18500	18500	18500	0
619	20241106	102700	1115400	18500	18500	18500	18500	0
620	20241106	102600	1115400	18500	18500	18500	18500	0
621	20241106	102500	1115400	18500	18500	18500	18500	0
622	20241106	102400	1115400	18500	18500	18500	18500	0
623	20241106	102300	1115400	18500	18500	18500	18500	0
624	20241106	102200	1115400	18500	18500	18500	18500	0
625	20241106	102100	1115400	18500	18500	18500	18500	0
626	20241106	102000	1115400	18500	18500	18500	18500	0
627	20241106	101900	1115400	18500	18500	18500	18500	0
628	20241106	101800	1115400	18500	18500	18500	18500	0
629	20241106	101700	1115400	18500	18500	18500	18500	0
630	20241106	101600	1115400	18500	18500	18500	18500	0
631	20241106	101500	1115400	18500	18500	18500	18500	0
632	20241106	101400	1115400	18500	18500	18500	18500	0
633	20241106	101300	1115400	18500	18500	18500	18500	0
634	20241106	101200	1115400	18500	18500	18500	18500	0
635	20241106	101100	1115400	18500	18500	18500	18500	0
636	20241106	101000	1115400	18500	18500	18500	18500	0
637	20241106	100900	1115400	18500	18500	18500	18500	0
638	20241106	100800	1115400	18500	18500	18500	18500	0
639	20241106	100700	1115400	18500	18500	18500	18500	0
640	20241106	100600	1115400	18500	18500	18500	18500	0
641	20241106	100500	1115400	18500	18500	18500	18500	0
642	20241106	100400	1115400	18500	18500	18500	18500	0
643	20241106	100300	1115400	18500	18500	18500	18500	0
644	20241106	100200	1115400	18500	18500	18500	18500	0
645	20241106	100100	1115400	18500	18500	18500	18500	0
646	20241106	100000	1115400	18500	18500	18500	18500	0
647	20241106	095900	1115400	18500	18500	18500	18500	0
648	20241106	095800	1115400	18500	18500	18500	18500	0
649	20241106	095700	1115400	18500	18500	18500	18500	0
650	20241106	095600	1115400	18500	18500	18500	18500	0
651	20241106	095500	1115400	18500	18500	18500	18500	0
652	20241106	095400	1115400	18500	18500	18500	18500	0
653	20241106	095300	1115400	18500	18500	18500	18500	0
654	20241106	095200	1115400	18500	18500	18500	18500	0
655	20241106	095100	1115400	18500	18500	18500	18500	0
656	20241106	095000	1115400	18500	18500	18500	18500	0
657	20241106	094900	1115400	18500	18500	18500	18500	0
658	20241106	094800	1115400	18500	18500	18500	18500	0
659	20241106	094700	1115400	18500	18500	18500	18500	0
660	20241106	094600	1115400	18500	18500	18500	18500	0
661	20241106	094500	1115400	18500	18500	18500	18500	0
662	20241106	094400	1115400	18500	18500	18500	18500	0
663	20241106	094300	1115400	18500	18500	18500	18500	0
664	20241106	094200	1115400	18500	18500	18500	18500	0
665	20241106	094100	1115400	18500	18500	18500	18500	0
666	20241106	094000	1115400	18500	18500	18500	18500	0
667	20241106	093900	1115400	18500	18500	18500	18500	0
668	20241106	093800	1115400	18500	18500	18500	18500	0
669	20241106	093700	1115400	18500	18500	18500	18500	0
670	20241106	093600	1115400	18500	18500	18500	18500	0
671	20241106	093500	1115400	18500	18500	18500	18500	0
672	20241106	093400	1115400	18500	18500	18500	18500	0
673	20241106	093300	1115400	18500	18500	18500	18500	0
674	20241106	093200	1115400	18500	18500	18500	18500	0
675	20241106	093100	1115400	18500	18500	18500	18500	0
676	20241106	093000	1115400	18500	18500	18500	18500	0
677	20241106	092900	1115400	18500	18500	18500	18500	0
678	20241106	092800	1115400	18500	18500	18500	18500	0
679	20241106	092700	1115400	18500	18500	18500	18500	0
680	20241106	092600	1115400	18500	18500	18500	18500	0
681	20241106	092500	1115400	18500	18500	18500	18500	0
682	20241106	092400	1115400	18500	18500	18500	18500	0
683	20241106	092300	1115400	18500	18500	18500	18500	0
684	20241106	092200	1115400	18500	18500	18500	18500	0
685	20241106	092100	1115400	18500	18500	18500	18500	0
686	20241106	092000	1115400	18500	18500	18500	18500	0
687	20241106	091900	1115400	18500	18500	18500	18500	0
688	20241106	091800	1115400	18500	18500	18500	18500	0
689	20241106	091700	1115400	18500	18500	18500	18500	0
690	20241106	091600	1115400	18500	18500	18500	18500	0
691	20241106	091500	1115400	18500	18500	18500	18500	0
692	20241106	091400	1115400	18500	18500	18500	18500	0
693	20241106	091300	1115400	18500	18500	18500	18500	0
694	20241106	091200	1115400	18500	18500	18500	18500	1
695	20241106	091100	1096900	18500	18500	18500	18500	0
696	20241106	091000	1096900	18500	18500	18500	18500	0
697	20241106	090900	1096900	18500	18500	18500	18500	0
698	20241106	090800	1096900	18500	18500	18500	18500	0
699	20241106	090700	1096900	18500	18500	18500	18500	0
700	20241106	090600	1096900	18500	18500	18500	18500	0
701	20241106	090500	1096900	18500	18500	18500	18500	0
702	20241106	090400	1096900	18500	18500	18500	18500	0
703	20241106	090300	1096900	18500	18500	18500	18500	0
704	20241106	090200	1096900	18500	18500	18500	18500	0
705	20241106	090100	1096900	18500	17000	18500	17000	60
706	20241106	090000	0	16500	16500	16500	16500	0