KissMeData/076340/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195300	19996090	5080	5080	5080	5080	10
3	20241023	195200	19996090	5080	5080	5080	5080	0
4	20241023	195100	19996090	5080	5080	5080	5080	0
5	20241023	195000	19996090	5080	5080	5080	5080	0
6	20241023	194900	19996090	5080	5080	5080	5080	0
7	20241023	194800	19996090	5080	5080	5080	5080	0
8	20241023	194700	19996090	5080	5080	5080	5080	0
9	20241023	194600	19996090	5080	5080	5080	5080	0
10	20241023	194500	19996090	5080	5080	5080	5080	0
11	20241023	194400	19996090	5080	5080	5080	5080	0
12	20241023	194300	19996090	5080	5080	5080	5080	0
13	20241023	194200	19996090	5080	5080	5080	5080	0
14	20241023	194100	19996090	5080	5080	5080	5080	0
15	20241023	194000	19996090	5080	5080	5080	5080	0
16	20241023	193900	19996090	5080	5080	5080	5080	0
17	20241023	193800	19996090	5080	5080	5080	5080	0
18	20241023	193700	19996090	5080	5080	5080	5080	0
19	20241023	193600	19996090	5080	5080	5080	5080	0
20	20241023	193500	19996090	5080	5080	5080	5080	0
21	20241023	193400	19996090	5080	5080	5080	5080	0
22	20241023	193300	19996090	5080	5080	5080	5080	0
23	20241023	193200	19996090	5080	5080	5080	5080	0
24	20241023	193100	19996090	5080	5080	5080	5080	0
25	20241023	193000	19996090	5080	5080	5080	5080	0
26	20241023	192900	19996090	5080	5080	5080	5080	0
27	20241023	192800	19996090	5080	5080	5080	5080	0
28	20241023	192700	19996090	5080	5080	5080	5080	0
29	20241023	192600	19996090	5080	5080	5080	5080	0
30	20241023	192500	19996090	5080	5080	5080	5080	0
31	20241023	192400	19996090	5080	5080	5080	5080	0
32	20241023	192300	19996090	5080	5080	5080	5080	10
33	20241023	192200	19996090	5080	5080	5080	5080	0
34	20241023	192100	19996090	5080	5080	5080	5080	0
35	20241023	192000	19996090	5080	5080	5080	5080	0
36	20241023	191900	19996090	5080	5080	5080	5080	0
37	20241023	191800	19996090	5080	5080	5080	5080	0
38	20241023	191700	19996090	5080	5080	5080	5080	0
39	20241023	191600	19996090	5080	5080	5080	5080	0
40	20241023	191500	19996090	5080	5080	5080	5080	0
41	20241023	191400	19996090	5080	5080	5080	5080	0
42	20241023	191300	19996090	5080	5080	5080	5080	0
43	20241023	191200	19996090	5080	5080	5080	5080	0
44	20241023	191100	19996090	5080	5080	5080	5080	0
45	20241023	191000	19996090	5080	5080	5080	5080	0
46	20241023	190900	19996090	5080	5080	5080	5080	0
47	20241023	190800	19996090	5080	5080	5080	5080	0
48	20241023	190700	19996090	5080	5080	5080	5080	0
49	20241023	190600	19996090	5080	5080	5080	5080	0
50	20241023	190500	19996090	5080	5080	5080	5080	0
51	20241023	190400	19996090	5080	5080	5080	5080	0
52	20241023	190300	19996090	5080	5080	5080	5080	0
53	20241023	190200	19996090	5080	5080	5080	5080	0
54	20241023	190100	19996090	5080	5080	5080	5080	0
55	20241023	190000	19996090	5080	5080	5080	5080	0
56	20241023	185900	19996090	5080	5080	5080	5080	0
57	20241023	185800	19996090	5080	5080	5080	5080	0
58	20241023	185700	19996090	5080	5080	5080	5080	0
59	20241023	185600	19996090	5080	5080	5080	5080	0
60	20241023	185500	19996090	5080	5080	5080	5080	0
61	20241023	185400	19996090	5080	5080	5080	5080	0
62	20241023	185300	19996090	5080	5080	5080	5080	10
63	20241023	185200	19996090	5080	5080	5080	5080	0
64	20241023	185100	19996090	5080	5080	5080	5080	0
65	20241023	185000	19996090	5080	5080	5080	5080	0
66	20241023	184900	19996090	5080	5080	5080	5080	0
67	20241023	184800	19996090	5080	5080	5080	5080	0
68	20241023	184700	19996090	5080	5080	5080	5080	0
69	20241023	184600	19996090	5080	5080	5080	5080	0
70	20241023	184500	19996090	5080	5080	5080	5080	0
71	20241023	184400	19996090	5080	5080	5080	5080	0
72	20241023	184300	19996090	5080	5080	5080	5080	0
73	20241023	184200	19996090	5080	5080	5080	5080	0
74	20241023	184100	19996090	5080	5080	5080	5080	0
75	20241023	184000	19996090	5080	5080	5080	5080	0
76	20241023	183900	19996090	5080	5080	5080	5080	0
77	20241023	183800	19996090	5080	5080	5080	5080	0
78	20241023	183700	19996090	5080	5080	5080	5080	0
79	20241023	183600	19996090	5080	5080	5080	5080	0
80	20241023	183500	19996090	5080	5080	5080	5080	0
81	20241023	183400	19996090	5080	5080	5080	5080	0
82	20241023	183300	19996090	5080	5080	5080	5080	0
83	20241023	183200	19996090	5080	5080	5080	5080	0
84	20241023	183100	19996090	5080	5080	5080	5080	0
85	20241023	183000	19996090	5080	5080	5080	5080	0
86	20241023	182900	19996090	5080	5080	5080	5080	0
87	20241023	182800	19996090	5080	5080	5080	5080	0
88	20241023	182700	19996090	5080	5080	5080	5080	0
89	20241023	182600	19996090	5080	5080	5080	5080	0
90	20241023	182500	19996090	5080	5080	5080	5080	0
91	20241023	182400	19996090	5080	5080	5080	5080	0
92	20241023	182300	19996090	5080	5080	5080	5080	10
93	20241023	182200	19996090	5080	5080	5080	5080	0
94	20241023	182100	19996090	5080	5080	5080	5080	0
95	20241023	182000	19996090	5080	5080	5080	5080	0
96	20241023	181900	19996090	5080	5080	5080	5080	0
97	20241023	181800	19996090	5080	5080	5080	5080	0
98	20241023	181700	19996090	5080	5080	5080	5080	0
99	20241023	181600	19996090	5080	5080	5080	5080	0
100	20241023	181500	19996090	5080	5080	5080	5080	0
101	20241023	181400	19996090	5080	5080	5080	5080	0
102	20241023	181300	19996090	5080	5080	5080	5080	0
103	20241023	181200	19996090	5080	5080	5080	5080	0
104	20241023	181100	19996090	5080	5080	5080	5080	0
105	20241023	181000	19996090	5080	5080	5080	5080	0
106	20241023	180900	19996090	5080	5080	5080	5080	0
107	20241023	180800	19996090	5080	5080	5080	5080	0
108	20241023	180700	19996090	5080	5080	5080	5080	0
109	20241023	180600	19996090	5080	5080	5080	5080	0
110	20241023	180500	19996090	5080	5080	5080	5080	0
111	20241023	180400	19996090	5080	5080	5080	5080	0
112	20241023	180300	19996090	5080	5080	5080	5080	0
113	20241023	180200	19996090	5080	5080	5080	5080	0
114	20241023	180100	19996090	5080	5080	5080	5080	0
115	20241023	180000	19996090	5080	5080	5080	5080	0
116	20241023	175900	19996090	5080	5080	5080	5080	0
117	20241023	175800	19996090	5080	5080	5080	5080	0
118	20241023	175700	19996090	5080	5080	5080	5080	0
119	20241023	175600	19996090	5080	5080	5080	5080	0
120	20241023	175500	19996090	5080	5080	5080	5080	0
121	20241023	175400	19996090	5080	5080	5080	5080	0
122	20241023	175300	19996090	5080	5080	5080	5080	10
123	20241023	175200	19996090	5080	5080	5080	5080	0
124	20241023	175100	19996090	5080	5080	5080	5080	0
125	20241023	175000	19996090	5080	5080	5080	5080	0
126	20241023	174900	19996090	5080	5080	5080	5080	0
127	20241023	174800	19996090	5080	5080	5080	5080	0
128	20241023	174700	19996090	5080	5080	5080	5080	0
129	20241023	174600	19996090	5080	5080	5080	5080	0
130	20241023	174500	19996090	5080	5080	5080	5080	0
131	20241023	174400	19996090	5080	5080	5080	5080	0
132	20241023	174300	19996090	5080	5080	5080	5080	0
133	20241023	174200	19996090	5080	5080	5080	5080	0
134	20241023	174100	19996090	5080	5080	5080	5080	0
135	20241023	174000	19996090	5080	5080	5080	5080	0
136	20241023	173900	19996090	5080	5080	5080	5080	0
137	20241023	173800	19996090	5080	5080	5080	5080	0
138	20241023	173700	19996090	5080	5080	5080	5080	0
139	20241023	173600	19996090	5080	5080	5080	5080	0
140	20241023	173500	19996090	5080	5080	5080	5080	0
141	20241023	173400	19996090	5080	5080	5080	5080	0
142	20241023	173300	19996090	5080	5080	5080	5080	0
143	20241023	173200	19996090	5080	5080	5080	5080	0
144	20241023	173100	19996090	5080	5080	5080	5080	0
145	20241023	173000	19996090	5080	5080	5080	5080	0
146	20241023	172900	19996090	5080	5080	5080	5080	0
147	20241023	172800	19996090	5080	5080	5080	5080	0
148	20241023	172700	19996090	5080	5080	5080	5080	0
149	20241023	172600	19996090	5080	5080	5080	5080	0
150	20241023	172500	19996090	5080	5080	5080	5080	0
151	20241023	172400	19996090	5080	5080	5080	5080	0
152	20241023	172300	19996090	5080	5080	5080	5080	10
153	20241023	172200	19996090	5080	5080	5080	5080	0
154	20241023	172100	19996090	5080	5080	5080	5080	0
155	20241023	172000	19996090	5080	5080	5080	5080	0
156	20241023	171900	19996090	5080	5080	5080	5080	0
157	20241023	171800	19996090	5080	5080	5080	5080	0
158	20241023	171700	19996090	5080	5080	5080	5080	0
159	20241023	171600	19996090	5080	5080	5080	5080	0
160	20241023	171500	19996090	5080	5080	5080	5080	0
161	20241023	171400	19996090	5080	5080	5080	5080	0
162	20241023	171300	19996090	5080	5080	5080	5080	0
163	20241023	171200	19996090	5080	5080	5080	5080	0
164	20241023	171100	19996090	5080	5080	5080	5080	0
165	20241023	171000	19996090	5080	5080	5080	5080	0
166	20241023	170900	19996090	5080	5080	5080	5080	0
167	20241023	170800	19996090	5080	5080	5080	5080	0
168	20241023	170700	19996090	5080	5080	5080	5080	0
169	20241023	170600	19996090	5080	5080	5080	5080	0
170	20241023	170500	19996090	5080	5080	5080	5080	0
171	20241023	170400	19996090	5080	5080	5080	5080	0
172	20241023	170300	19996090	5080	5080	5080	5080	0
173	20241023	170200	19996090	5080	5080	5080	5080	0
174	20241023	170100	19996090	5080	5080	5080	5080	0
175	20241023	170000	19996090	5080	5080	5080	5080	0
176	20241023	165900	19996090	5080	5080	5080	5080	0
177	20241023	165800	19996090	5080	5080	5080	5080	0
178	20241023	165700	19996090	5080	5080	5080	5080	0
179	20241023	165600	19996090	5080	5080	5080	5080	0
180	20241023	165500	19996090	5080	5080	5080	5080	0
181	20241023	165400	19996090	5080	5080	5080	5080	0
182	20241023	165300	19996090	5080	5080	5080	5080	10
183	20241023	165200	19996090	5080	5080	5080	5080	0
184	20241023	165100	19996090	5080	5080	5080	5080	0
185	20241023	165000	19996090	5080	5080	5080	5080	0
186	20241023	164900	19996090	5080	5080	5080	5080	0
187	20241023	164800	19996090	5080	5080	5080	5080	0
188	20241023	164700	19996090	5080	5080	5080	5080	0
189	20241023	164600	19996090	5080	5080	5080	5080	0
190	20241023	164500	19996090	5080	5080	5080	5080	0
191	20241023	164400	19996090	5080	5080	5080	5080	0
192	20241023	164300	19996090	5080	5080	5080	5080	0
193	20241023	164200	19996090	5080	5080	5080	5080	0
194	20241023	164100	19996090	5080	5080	5080	5080	0
195	20241023	164000	19996090	5080	5080	5080	5080	0
196	20241023	163900	19996090	5080	5080	5080	5080	0
197	20241023	163800	19996090	5080	5080	5080	5080	0
198	20241023	163700	19996090	5080	5080	5080	5080	0
199	20241023	163600	19996090	5080	5080	5080	5080	0
200	20241023	163500	19996090	5080	5080	5080	5080	0
201	20241023	163400	19996090	5080	5080	5080	5080	0
202	20241023	163300	19996090	5080	5080	5080	5080	0
203	20241023	163200	19996090	5080	5080	5080	5080	0
204	20241023	163100	19996090	5080	5080	5080	5080	0
205	20241023	163000	19996090	5080	5080	5080	5080	0
206	20241023	162900	19996090	5080	5080	5080	5080	0
207	20241023	162800	19996090	5080	5080	5080	5080	0
208	20241023	162700	19996090	5080	5080	5080	5080	0
209	20241023	162600	19996090	5080	5080	5080	5080	0
210	20241023	162500	19996090	5080	5080	5080	5080	0
211	20241023	162400	19996090	5080	5080	5080	5080	0
212	20241023	162300	19996090	5080	5080	5080	5080	10
213	20241023	162200	19996090	5080	5080	5080	5080	0
214	20241023	162100	19996090	5080	5080	5080	5080	0
215	20241023	162000	19996090	5080	5080	5080	5080	0
216	20241023	161900	19996090	5080	5080	5080	5080	0
217	20241023	161800	19996090	5080	5080	5080	5080	0
218	20241023	161700	19996090	5080	5080	5080	5080	0
219	20241023	161600	19996090	5080	5080	5080	5080	0
220	20241023	161500	19996090	5080	5080	5080	5080	0
221	20241023	161400	19996090	5080	5080	5080	5080	0
222	20241023	161300	19996090	5080	5080	5080	5080	0
223	20241023	161200	19996090	5080	5080	5080	5080	0
224	20241023	161100	19996090	5080	5080	5080	5080	0
225	20241023	161000	19996090	5080	5080	5080	5080	0
226	20241023	160900	19996090	5080	5080	5080	5080	0
227	20241023	160800	19996090	5080	5080	5080	5080	0
228	20241023	160700	19996090	5080	5080	5080	5080	0
229	20241023	160600	19996090	5080	5080	5080	5080	0
230	20241023	160500	19996090	5080	5080	5080	5080	0
231	20241023	160400	19996090	5080	5080	5080	5080	0
232	20241023	160300	19996090	5080	5080	5080	5080	0
233	20241023	160200	19996090	5080	5080	5080	5080	0
234	20241023	160100	19996090	5080	5080	5080	5080	0
235	20241023	160000	19996090	5080	5080	5080	5080	0
236	20241023	155900	19996090	5080	5080	5080	5080	0
237	20241023	155800	19996090	5080	5080	5080	5080	0
238	20241023	155700	19996090	5080	5080	5080	5080	0
239	20241023	155600	19996090	5080	5080	5080	5080	0
240	20241023	155500	19996090	5080	5080	5080	5080	0
241	20241023	155400	19996090	5080	5080	5080	5080	0
242	20241023	155300	19996090	5080	5080	5080	5080	10
243	20241023	155200	19996090	5080	5080	5080	5080	0
244	20241023	155100	19996090	5080	5080	5080	5080	0
245	20241023	155000	19996090	5080	5080	5080	5080	0
246	20241023	154900	19996090	5080	5080	5080	5080	0
247	20241023	154800	19996090	5080	5080	5080	5080	0
248	20241023	154700	19996090	5080	5080	5080	5080	0
249	20241023	154600	19996090	5080	5080	5080	5080	0
250	20241023	154500	19996090	5080	5080	5080	5080	0
251	20241023	154400	19996090	5080	5080	5080	5080	0
252	20241023	154300	19996090	5080	5080	5080	5080	0
253	20241023	154200	19996090	5080	5080	5080	5080	0
254	20241023	154100	19996090	5080	5080	5080	5080	0
255	20241023	154000	19996090	5080	5080	5080	5080	0
256	20241023	153900	19996090	5080	5080	5080	5080	0
257	20241023	153800	19996090	5080	5080	5080	5080	0
258	20241023	153700	19996090	5080	5080	5080	5080	0
259	20241023	153600	19996090	5080	5080	5080	5080	0
260	20241023	153500	19996090	5080	5080	5080	5080	0
261	20241023	153400	19996090	5080	5080	5080	5080	0
262	20241023	153300	19996090	5080	5080	5080	5080	0
263	20241023	153200	19996090	5080	5080	5080	5080	0
264	20241023	153100	19996090	5080	5080	5080	5080	0
265	20241023	153000	19996090	5080	5080	5080	5080	0
266	20241023	152900	19996090	5080	5080	5080	5080	0
267	20241023	152800	19996090	5080	5080	5080	5080	0
268	20241023	152700	19996090	5080	5080	5080	5080	0
269	20241023	152600	19996090	5080	5080	5080	5080	0
270	20241023	152500	19996090	5080	5080	5080	5080	0
271	20241023	152400	19996090	5080	5080	5080	5080	0
272	20241023	152300	19996090	5080	5080	5080	5080	0
273	20241023	152200	19996090	5080	5080	5080	5080	0
274	20241023	152100	19996090	5080	5080	5080	5080	0
275	20241023	152000	19996090	5080	5080	5080	5080	0
276	20241023	151900	19996090	5080	5080	5080	5080	10
277	20241023	151800	19945290	5090	5070	5090	5070	1990
278	20241023	151700	9826990	5090	5090	5090	5090	0
279	20241023	151600	9826990	5090	5090	5090	5090	0
280	20241023	151500	9826990	5090	5090	5090	5090	0
281	20241023	151400	9826990	5090	5090	5090	5090	0
282	20241023	151300	9826990	5090	5090	5090	5090	0
283	20241023	151200	9826990	5090	5090	5090	5090	0
284	20241023	151100	9826990	5090	5090	5090	5090	0
285	20241023	151000	9826990	5090	5090	5090	5090	0
286	20241023	150900	9826990	5090	5090	5090	5090	0
287	20241023	150800	9826990	5090	5090	5090	5090	0
288	20241023	150700	9826990	5090	5090	5090	5090	0
289	20241023	150600	9826990	5090	5090	5090	5090	0
290	20241023	150500	9826990	5090	5090	5090	5090	0
291	20241023	150400	9826990	5090	5090	5090	5090	0
292	20241023	150300	9826990	5090	5090	5090	5090	0
293	20241023	150200	9826990	5090	5090	5090	5090	0
294	20241023	150100	9826990	5090	5090	5090	5090	0
295	20241023	150000	9826990	5090	5090	5090	5090	0
296	20241023	145900	9826990	5090	5090	5090	5090	0
297	20241023	145800	9826990	5090	5090	5090	5090	0
298	20241023	145700	9826990	5090	5090	5090	5090	0
299	20241023	145600	9826990	5090	5090	5090	5090	0
300	20241023	145500	9826990	5090	5090	5090	5090	0
301	20241023	145400	9826990	5090	5090	5090	5090	0
302	20241023	145300	9826990	5090	5090	5090	5090	0
303	20241023	145200	9826990	5090	5090	5090	5090	0
304	20241023	145100	9826990	5090	5090	5090	5090	0
305	20241023	145000	9826990	5090	5090	5090	5090	0
306	20241023	144900	9826990	5090	5090	5090	5090	0
307	20241023	144800	9826990	5090	5090	5090	5090	0
308	20241023	144700	9826990	5090	5090	5090	5090	0
309	20241023	144600	9826990	5090	5090	5090	5090	0
310	20241023	144500	9826990	5090	5090	5090	5090	0
311	20241023	144400	9826990	5090	5090	5090	5090	0
312	20241023	144300	9826990	5090	5090	5090	5090	0
313	20241023	144200	9826990	5090	5090	5090	5090	0
314	20241023	144100	9826990	5090	5090	5090	5090	0
315	20241023	144000	9826990	5090	5090	5090	5090	0
316	20241023	143900	9826990	5090	5090	5090	5090	0
317	20241023	143800	9826990	5090	5090	5090	5090	0
318	20241023	143700	9826990	5090	5090	5090	5090	0
319	20241023	143600	9826990	5090	5090	5090	5090	0
320	20241023	143500	9826990	5090	5090	5090	5090	0
321	20241023	143400	9826990	5090	5090	5090	5090	0
322	20241023	143300	9826990	5090	5090	5090	5090	0
323	20241023	143200	9826990	5090	5090	5090	5090	0
324	20241023	143100	9826990	5090	5090	5090	5090	0
325	20241023	143000	9826990	5090	5090	5090	5090	0
326	20241023	142900	9826990	5090	5090	5090	5090	0
327	20241023	142800	9826990	5090	5090	5090	5090	0
328	20241023	142700	9826990	5090	5090	5090	5090	0
329	20241023	142600	9826990	5090	5090	5090	5090	0
330	20241023	142500	9826990	5090	5090	5090	5090	0
331	20241023	142400	9826990	5090	5090	5090	5090	0
332	20241023	142300	9826990	5090	5090	5090	5090	0
333	20241023	142200	9826990	5090	5090	5090	5090	0
334	20241023	142100	9826990	5090	5090	5090	5090	0
335	20241023	142000	9826990	5090	5090	5090	5090	0
336	20241023	141900	9826990	5090	5090	5090	5090	0
337	20241023	141800	9826990	5090	5090	5090	5090	0
338	20241023	141700	9826990	5090	5090	5090	5090	0
339	20241023	141600	9826990	5090	5090	5090	5090	0
340	20241023	141500	9826990	5090	5090	5090	5090	0
341	20241023	141400	9826990	5090	5090	5090	5090	0
342	20241023	141300	9826990	5090	5090	5090	5090	0
343	20241023	141200	9826990	5090	5090	5090	5090	0
344	20241023	141100	9826990	5090	5090	5090	5090	0
345	20241023	141000	9826990	5090	5090	5090	5090	0
346	20241023	140900	9826990	5090	5090	5090	5090	0
347	20241023	140800	9826990	5090	5090	5090	5090	0
348	20241023	140700	9826990	5090	5090	5090	5090	0
349	20241023	140600	9826990	5090	5090	5090	5090	0
350	20241023	140500	9826990	5090	5090	5090	5090	1
351	20241023	140400	9821900	4805	4805	4805	4805	0
352	20241023	140300	9821900	4805	4805	4805	4805	0
353	20241023	140200	9821900	4805	4805	4805	4805	0
354	20241023	140100	9821900	4805	4805	4805	4805	0
355	20241023	140000	9821900	4805	4805	4805	4805	0
356	20241023	135900	9821900	4805	4805	4805	4805	0
357	20241023	135800	9821900	4805	4805	4805	4805	0
358	20241023	135700	9821900	4805	4805	4805	4805	0
359	20241023	135600	9821900	4805	4805	4805	4805	0
360	20241023	135500	9821900	4805	4805	4805	4805	0
361	20241023	135400	9821900	4805	4805	4805	4805	0
362	20241023	135300	9821900	4805	4805	4805	4805	0
363	20241023	135200	9821900	4805	4805	4805	4805	0
364	20241023	135100	9821900	4805	4805	4805	4805	0
365	20241023	135000	9821900	4805	4805	4805	4805	0
366	20241023	134900	9821900	4805	4805	4805	4805	0
367	20241023	134800	9821900	4805	4805	4805	4805	0
368	20241023	134700	9821900	4805	4805	4805	4805	0
369	20241023	134600	9821900	4805	4805	4805	4805	0
370	20241023	134500	9821900	4805	4805	4805	4805	0
371	20241023	134400	9821900	4805	4805	4805	4805	0
372	20241023	134300	9821900	4805	4805	4805	4805	0
373	20241023	134200	9821900	4805	4805	4805	4805	0
374	20241023	134100	9821900	4805	4805	4805	4805	0
375	20241023	134000	9821900	4805	4805	4805	4805	0
376	20241023	133900	9821900	4805	4805	4805	4805	0
377	20241023	133800	9821900	4805	4805	4805	4805	0
378	20241023	133700	9821900	4805	4805	4805	4805	0
379	20241023	133600	9821900	4805	4805	4805	4805	0
380	20241023	133500	9821900	4805	4805	4805	4805	0
381	20241023	133400	9821900	4805	4805	4805	4805	0
382	20241023	133300	9821900	4805	4805	4805	4805	0
383	20241023	133200	9821900	4805	4805	4805	4805	0
384	20241023	133100	9821900	4805	4805	4805	4805	0
385	20241023	133000	9821900	4805	4805	4805	4805	0
386	20241023	132900	9821900	4805	4805	4805	4805	0
387	20241023	132800	9821900	4805	4805	4805	4805	0
388	20241023	132700	9821900	4805	4805	4805	4805	0
389	20241023	132600	9821900	4805	4805	4805	4805	0
390	20241023	132500	9821900	4805	4805	4805	4805	0
391	20241023	132400	9821900	4805	4805	4805	4805	0
392	20241023	132300	9821900	4805	5000	5000	4805	2000
393	20241023	132200	209000	5200	5200	5200	5200	0
394	20241023	132100	209000	5200	5200	5200	5200	0
395	20241023	132000	209000	5200	5200	5200	5200	0
396	20241023	131900	209000	5200	5200	5200	5200	0
397	20241023	131800	209000	5200	5200	5200	5200	0
398	20241023	131700	209000	5200	5200	5200	5200	0
399	20241023	131600	209000	5200	5200	5200	5200	0
400	20241023	131500	209000	5200	5200	5200	5200	0
401	20241023	131400	209000	5200	5200	5200	5200	0
402	20241023	131300	209000	5200	5200	5200	5200	0
403	20241023	131200	209000	5200	5200	5200	5200	0
404	20241023	131100	209000	5200	5200	5200	5200	0
405	20241023	131000	209000	5200	5200	5200	5200	0
406	20241023	130900	209000	5200	5200	5200	5200	0
407	20241023	130800	209000	5200	5200	5200	5200	0
408	20241023	130700	209000	5200	5200	5200	5200	0
409	20241023	130600	209000	5200	5200	5200	5200	0
410	20241023	130500	209000	5200	5200	5200	5200	0
411	20241023	130400	209000	5200	5200	5200	5200	0
412	20241023	130300	209000	5200	5200	5200	5200	0
413	20241023	130200	209000	5200	5200	5200	5200	0
414	20241023	130100	209000	5200	5200	5200	5200	0
415	20241023	130000	209000	5200	5200	5200	5200	0
416	20241023	125900	209000	5200	5200	5200	5200	0
417	20241023	125800	209000	5200	5200	5200	5200	0
418	20241023	125700	209000	5200	5200	5200	5200	0
419	20241023	125600	209000	5200	5200	5200	5200	0
420	20241023	125500	209000	5200	5200	5200	5200	0
421	20241023	125400	209000	5200	5200	5200	5200	0
422	20241023	125300	209000	5200	5200	5200	5200	0
423	20241023	125200	209000	5200	5200	5200	5200	0
424	20241023	125100	209000	5200	5200	5200	5200	0
425	20241023	125000	209000	5200	5200	5200	5200	0
426	20241023	124900	209000	5200	5200	5200	5200	0
427	20241023	124800	209000	5200	5200	5200	5200	0
428	20241023	124700	209000	5200	5200	5200	5200	0
429	20241023	124600	209000	5200	5200	5200	5200	0
430	20241023	124500	209000	5200	5200	5200	5200	0
431	20241023	124400	209000	5200	5200	5200	5200	0
432	20241023	124300	209000	5200	5200	5200	5200	0
433	20241023	124200	209000	5200	5200	5200	5200	0
434	20241023	124100	209000	5200	5200	5200	5200	0
435	20241023	124000	209000	5200	5200	5200	5200	0
436	20241023	123900	209000	5200	5200	5200	5200	0
437	20241023	123800	209000	5200	5200	5200	5200	0
438	20241023	123700	209000	5200	5200	5200	5200	0
439	20241023	123600	209000	5200	5200	5200	5200	0
440	20241023	123500	209000	5200	5200	5200	5200	0
441	20241023	123400	209000	5200	5200	5200	5200	0
442	20241023	123300	209000	5200	5200	5200	5200	0
443	20241023	123200	209000	5200	5200	5200	5200	0
444	20241023	123100	209000	5200	5200	5200	5200	0
445	20241023	123000	209000	5200	5200	5200	5200	0
446	20241023	122900	209000	5200	5200	5200	5200	0
447	20241023	122800	209000	5200	5200	5200	5200	0
448	20241023	122700	209000	5200	5200	5200	5200	0
449	20241023	122600	209000	5200	5200	5200	5200	0
450	20241023	122500	209000	5200	5200	5200	5200	0
451	20241023	122400	209000	5200	5200	5200	5200	0
452	20241023	122300	209000	5200	5200	5200	5200	0
453	20241023	122200	209000	5200	5200	5200	5200	0
454	20241023	122100	209000	5200	5200	5200	5200	0
455	20241023	122000	209000	5200	5200	5200	5200	0
456	20241023	121900	209000	5200	5200	5200	5200	0
457	20241023	121800	209000	5200	5200	5200	5200	0
458	20241023	121700	209000	5200	5200	5200	5200	0
459	20241023	121600	209000	5200	5200	5200	5200	0
460	20241023	121500	209000	5200	5200	5200	5200	0
461	20241023	121400	209000	5200	5200	5200	5200	0
462	20241023	121300	209000	5200	5200	5200	5200	0
463	20241023	121200	209000	5200	5200	5200	5200	0
464	20241023	121100	209000	5200	5200	5200	5200	0
465	20241023	121000	209000	5200	5200	5200	5200	0
466	20241023	120900	209000	5200	5200	5200	5200	0
467	20241023	120800	209000	5200	5200	5200	5200	0
468	20241023	120700	209000	5200	5200	5200	5200	0
469	20241023	120600	209000	5200	5200	5200	5200	0
470	20241023	120500	209000	5200	5200	5200	5200	0
471	20241023	120400	209000	5200	5200	5200	5200	0
472	20241023	120300	209000	5200	5200	5200	5200	0
473	20241023	120200	209000	5200	5200	5200	5200	0
474	20241023	120100	209000	5200	5200	5200	5200	0
475	20241023	120000	209000	5200	5200	5200	5200	0
476	20241023	115900	209000	5200	5200	5200	5200	0
477	20241023	115800	209000	5200	5200	5200	5200	0
478	20241023	115700	209000	5200	5200	5200	5200	0
479	20241023	115600	209000	5200	5200	5200	5200	0
480	20241023	115500	209000	5200	5200	5200	5200	0
481	20241023	115400	209000	5200	5200	5200	5200	0
482	20241023	115300	209000	5200	5200	5200	5200	0
483	20241023	115200	209000	5200	5200	5200	5200	0
484	20241023	115100	209000	5200	5200	5200	5200	0
485	20241023	115000	209000	5200	5200	5200	5200	0
486	20241023	114900	209000	5200	5200	5200	5200	0
487	20241023	114800	209000	5200	5200	5200	5200	0
488	20241023	114700	209000	5200	5200	5200	5200	0
489	20241023	114600	209000	5200	5200	5200	5200	0
490	20241023	114500	209000	5200	5200	5200	5200	0
491	20241023	114400	209000	5200	5200	5200	5200	0
492	20241023	114300	209000	5200	5200	5200	5200	0
493	20241023	114200	209000	5200	5200	5200	5200	0
494	20241023	114100	209000	5200	5200	5200	5200	0
495	20241023	114000	209000	5200	5200	5200	5200	0
496	20241023	113900	209000	5200	5200	5200	5200	0
497	20241023	113800	209000	5200	5200	5200	5200	0
498	20241023	113700	209000	5200	5200	5200	5200	0
499	20241023	113600	209000	5200	5200	5200	5200	0
500	20241023	113500	209000	5200	5200	5200	5200	0
501	20241023	113400	209000	5200	5200	5200	5200	0
502	20241023	113300	209000	5200	5200	5200	5200	0
503	20241023	113200	209000	5200	5200	5200	5200	0
504	20241023	113100	209000	5200	5200	5200	5200	0
505	20241023	113000	209000	5200	5200	5200	5200	0
506	20241023	112900	209000	5200	5200	5200	5200	0
507	20241023	112800	209000	5200	5200	5200	5200	0
508	20241023	112700	209000	5200	5200	5200	5200	0
509	20241023	112600	209000	5200	5200	5200	5200	0
510	20241023	112500	209000	5200	5200	5200	5200	0
511	20241023	112400	209000	5200	5200	5200	5200	0
512	20241023	112300	209000	5200	5200	5200	5200	0
513	20241023	112200	209000	5200	5200	5200	5200	0
514	20241023	112100	209000	5200	5200	5200	5200	0
515	20241023	112000	209000	5200	5200	5200	5200	0
516	20241023	111900	209000	5200	5200	5200	5200	0
517	20241023	111800	209000	5200	5200	5200	5200	0
518	20241023	111700	209000	5200	5200	5200	5200	0
519	20241023	111600	209000	5200	5200	5200	5200	0
520	20241023	111500	209000	5200	5200	5200	5200	0
521	20241023	111400	209000	5200	5200	5200	5200	0
522	20241023	111300	209000	5200	5200	5200	5200	0
523	20241023	111200	209000	5200	5200	5200	5200	0
524	20241023	111100	209000	5200	5200	5200	5200	0
525	20241023	111000	209000	5200	5200	5200	5200	0
526	20241023	110900	209000	5200	5200	5200	5200	0
527	20241023	110800	209000	5200	5200	5200	5200	0
528	20241023	110700	209000	5200	5200	5200	5200	0
529	20241023	110600	209000	5200	5200	5200	5200	0
530	20241023	110500	209000	5200	5200	5200	5200	0
531	20241023	110400	209000	5200	5200	5200	5200	0
532	20241023	110300	209000	5200	5200	5200	5200	0
533	20241023	110200	209000	5200	5200	5200	5200	0
534	20241023	110100	209000	5200	5200	5200	5200	0
535	20241023	110000	209000	5200	5200	5200	5200	0
536	20241023	105900	209000	5200	5200	5200	5200	0
537	20241023	105800	209000	5200	5200	5200	5200	0
538	20241023	105700	209000	5200	5200	5200	5200	0
539	20241023	105600	209000	5200	5200	5200	5200	0
540	20241023	105500	209000	5200	5200	5200	5200	0
541	20241023	105400	209000	5200	5200	5200	5200	0
542	20241023	105300	209000	5200	5200	5200	5200	0
543	20241023	105200	209000	5200	5200	5200	5200	0
544	20241023	105100	209000	5200	5200	5200	5200	0
545	20241023	105000	209000	5200	5200	5200	5200	0
546	20241023	104900	209000	5200	5200	5200	5200	0
547	20241023	104800	209000	5200	5200	5200	5200	0
548	20241023	104700	209000	5200	5200	5200	5200	0
549	20241023	104600	209000	5200	5200	5200	5200	0
550	20241023	104500	209000	5200	5200	5200	5200	0
551	20241023	104400	209000	5200	5200	5200	5200	0
552	20241023	104300	209000	5200	5200	5200	5200	0
553	20241023	104200	209000	5200	5200	5200	5200	0
554	20241023	104100	209000	5200	5200	5200	5200	0
555	20241023	104000	209000	5200	5200	5200	5200	0
556	20241023	103900	209000	5200	5200	5200	5200	0
557	20241023	103800	209000	5200	5200	5200	5200	0
558	20241023	103700	209000	5200	5200	5200	5200	0
559	20241023	103600	209000	5200	5200	5200	5200	0
560	20241023	103500	209000	5200	5200	5200	5200	0
561	20241023	103400	209000	5200	5200	5200	5200	0
562	20241023	103300	209000	5200	5200	5200	5200	0
563	20241023	103200	209000	5200	5200	5200	5200	0
564	20241023	103100	209000	5200	5200	5200	5200	0
565	20241023	103000	209000	5200	5200	5200	5200	0
566	20241023	102900	209000	5200	5200	5200	5200	0
567	20241023	102800	209000	5200	5200	5200	5200	0
568	20241023	102700	209000	5200	5200	5200	5200	0
569	20241023	102600	209000	5200	5200	5200	5200	0
570	20241023	102500	209000	5200	5200	5200	5200	0
571	20241023	102400	209000	5200	5200	5200	5200	0
572	20241023	102300	209000	5200	5200	5200	5200	0
573	20241023	102200	209000	5200	5200	5200	5200	0
574	20241023	102100	209000	5200	5200	5200	5200	0
575	20241023	102000	209000	5200	5200	5200	5200	0
576	20241023	101900	209000	5200	5200	5200	5200	0
577	20241023	101800	209000	5200	5200	5200	5200	0
578	20241023	101700	209000	5200	5200	5200	5200	0
579	20241023	101600	209000	5200	5200	5200	5200	0
580	20241023	101500	209000	5200	5200	5200	5200	0
581	20241023	101400	209000	5200	5200	5200	5200	0
582	20241023	101300	209000	5200	5200	5200	5200	0
583	20241023	101200	209000	5200	5200	5200	5200	0
584	20241023	101100	209000	5200	5200	5200	5200	0
585	20241023	101000	209000	5200	5200	5200	5200	0
586	20241023	100900	209000	5200	5200	5200	5200	0
587	20241023	100800	209000	5200	5200	5200	5200	0
588	20241023	100700	209000	5200	5200	5200	5200	0
589	20241023	100600	209000	5200	5200	5200	5200	0
590	20241023	100500	209000	5200	5200	5200	5200	0
591	20241023	100400	209000	5200	5200	5200	5200	0
592	20241023	100300	209000	5200	5200	5200	5200	0
593	20241023	100200	209000	5200	5200	5200	5200	0
594	20241023	100100	209000	5200	5200	5200	5200	0
595	20241023	100000	209000	5200	5200	5200	5200	0
596	20241023	095900	209000	5200	5200	5200	5200	0
597	20241023	095800	209000	5200	5200	5200	5200	0
598	20241023	095700	209000	5200	5200	5200	5200	0
599	20241023	095600	209000	5200	5200	5200	5200	0
600	20241023	095500	209000	5200	5200	5200	5200	0
601	20241023	095400	209000	5200	5200	5200	5200	0
602	20241023	095300	209000	5200	5200	5200	5200	0
603	20241023	095200	209000	5200	5200	5200	5200	0
604	20241023	095100	209000	5200	5200	5200	5200	0
605	20241023	095000	209000	5200	5200	5200	5200	0
606	20241023	094900	209000	5200	5200	5200	5200	0
607	20241023	094800	209000	5200	5200	5200	5200	0
608	20241023	094700	209000	5200	5200	5200	5200	0
609	20241023	094600	209000	5200	5200	5200	5200	0
610	20241023	094500	209000	5200	5200	5200	5200	0
611	20241023	094400	209000	5200	5200	5200	5200	0
612	20241023	094300	209000	5200	5200	5200	5200	0
613	20241023	094200	209000	5200	5200	5200	5200	0
614	20241023	094100	209000	5200	5200	5200	5200	0
615	20241023	094000	209000	5200	5200	5200	5200	0
616	20241023	093900	209000	5200	5200	5200	5200	0
617	20241023	093800	209000	5200	5200	5200	5200	0
618	20241023	093700	209000	5200	5200	5200	5200	0
619	20241023	093600	209000	5200	5200	5200	5200	0
620	20241023	093500	209000	5200	5200	5200	5200	0
621	20241023	093400	209000	5200	5200	5200	5200	0
622	20241023	093300	209000	5200	5200	5200	5200	0
623	20241023	093200	209000	5200	5200	5200	5200	10
624	20241023	093100	157000	5400	5400	5400	5400	0
625	20241023	093000	157000	5400	5400	5400	5400	0
626	20241023	092900	157000	5400	5400	5400	5400	0
627	20241023	092800	157000	5400	5400	5400	5400	0
628	20241023	092700	157000	5400	5400	5400	5400	0
629	20241023	092600	157000	5400	5400	5400	5400	0
630	20241023	092500	157000	5400	5400	5400	5400	0
631	20241023	092400	157000	5400	5400	5400	5400	0
632	20241023	092300	157000	5400	5400	5400	5400	0
633	20241023	092200	157000	5400	5400	5400	5400	0
634	20241023	092100	157000	5400	5400	5400	5400	0
635	20241023	092000	157000	5400	5400	5400	5400	0
636	20241023	091900	157000	5400	5100	5400	5100	30
637	20241023	091800	0	5100	5100	5100	5100	0
638	20241023	091700	0	5100	5100	5100	5100	0
639	20241023	091600	0	5100	5100	5100	5100	0
640	20241023	091500	0	5100	5100	5100	5100	0
641	20241023	091400	0	5100	5100	5100	5100	0
642	20241023	091300	0	5100	5100	5100	5100	0
643	20241023	091200	0	5100	5100	5100	5100	0
644	20241023	091100	0	5100	5100	5100	5100	0
645	20241023	091000	0	5100	5100	5100	5100	0
646	20241023	090900	0	5100	5100	5100	5100	0
647	20241023	090800	0	5100	5100	5100	5100	0
648	20241023	090700	0	5100	5100	5100	5100	0
649	20241023	090600	0	5100	5100	5100	5100	0
650	20241023	090500	0	5100	5100	5100	5100	0
651	20241023	090400	0	5100	5100	5100	5100	0
652	20241023	090300	0	5100	5100	5100	5100	0
653	20241023	090200	0	5100	5100	5100	5100	0
654	20241023	090100	0	5100	5100	5100	5100	0
655	20241023	090000	0	5100	5100	5100	5100	0