KissMeData/004700/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184300	10978200	52500	52500	52500	52500	22
3	20241021	184200	10978200	52500	52500	52500	52500	0
4	20241021	184100	10978200	52500	52500	52500	52500	0
5	20241021	184000	10978200	52500	52500	52500	52500	0
6	20241021	183900	10978200	52500	52500	52500	52500	0
7	20241021	183800	10978200	52500	52500	52500	52500	0
8	20241021	183700	10978200	52500	52500	52500	52500	0
9	20241021	183600	10978200	52500	52500	52500	52500	0
10	20241021	183500	10978200	52500	52500	52500	52500	0
11	20241021	183400	10978200	52500	52500	52500	52500	0
12	20241021	183300	10978200	52500	52500	52500	52500	0
13	20241021	183200	10978200	52500	52500	52500	52500	0
14	20241021	183100	10978200	52500	52500	52500	52500	0
15	20241021	183000	10978200	52500	52500	52500	52500	0
16	20241021	182900	10978200	52500	52500	52500	52500	0
17	20241021	182800	10978200	52500	52500	52500	52500	0
18	20241021	182700	10978200	52500	52500	52500	52500	0
19	20241021	182600	10978200	52500	52500	52500	52500	0
20	20241021	182500	10978200	52500	52500	52500	52500	0
21	20241021	182400	10978200	52500	52500	52500	52500	0
22	20241021	182300	10978200	52500	52500	52500	52500	0
23	20241021	182200	10978200	52500	52500	52500	52500	0
24	20241021	182100	10978200	52500	52500	52500	52500	0
25	20241021	182000	10978200	52500	52500	52500	52500	0
26	20241021	181900	10978200	52500	52500	52500	52500	0
27	20241021	181800	10978200	52500	52500	52500	52500	0
28	20241021	181700	10978200	52500	52500	52500	52500	0
29	20241021	181600	10978200	52500	52500	52500	52500	0
30	20241021	181500	10978200	52500	52500	52500	52500	0
31	20241021	181400	10978200	52500	52500	52500	52500	0
32	20241021	181300	10978200	52500	52500	52500	52500	22
33	20241021	181200	10978200	52500	52500	52500	52500	0
34	20241021	181100	10978200	52500	52500	52500	52500	0
35	20241021	181000	10978200	52500	52500	52500	52500	0
36	20241021	180900	10978200	52500	52500	52500	52500	0
37	20241021	180800	10978200	52500	52500	52500	52500	0
38	20241021	180700	10978200	52500	52500	52500	52500	0
39	20241021	180600	10978200	52500	52500	52500	52500	0
40	20241021	180500	10978200	52500	52500	52500	52500	0
41	20241021	180400	10978200	52500	52500	52500	52500	0
42	20241021	180300	10978200	52500	52500	52500	52500	0
43	20241021	180200	10978200	52500	52500	52500	52500	0
44	20241021	180100	10978200	52500	52500	52500	52500	0
45	20241021	180000	10978200	52500	52500	52500	52500	0
46	20241021	175900	10978200	52500	52500	52500	52500	0
47	20241021	175800	10978200	52500	52500	52500	52500	0
48	20241021	175700	10978200	52500	52500	52500	52500	0
49	20241021	175600	10978200	52500	52500	52500	52500	0
50	20241021	175500	10978200	52500	52500	52500	52500	0
51	20241021	175400	10978200	52500	52500	52500	52500	0
52	20241021	175300	10978200	52500	52500	52500	52500	0
53	20241021	175200	10978200	52500	52500	52500	52500	0
54	20241021	175100	10978200	52500	52500	52500	52500	0
55	20241021	175000	10978200	52500	52500	52500	52500	0
56	20241021	174900	10978200	52500	52500	52500	52500	0
57	20241021	174800	10978200	52500	52500	52500	52500	0
58	20241021	174700	10978200	52500	52500	52500	52500	0
59	20241021	174600	10978200	52500	52500	52500	52500	0
60	20241021	174500	10978200	52500	52500	52500	52500	0
61	20241021	174400	10978200	52500	52500	52500	52500	0
62	20241021	174300	10978200	52500	52500	52500	52500	22
63	20241021	174200	10978200	52500	52500	52500	52500	0
64	20241021	174100	10978200	52500	52500	52500	52500	0
65	20241021	174000	10978200	52500	52500	52500	52500	0
66	20241021	173900	10978200	52500	52500	52500	52500	0
67	20241021	173800	10978200	52500	52500	52500	52500	0
68	20241021	173700	10978200	52500	52500	52500	52500	0
69	20241021	173600	10978200	52500	52500	52500	52500	0
70	20241021	173500	10978200	52500	52500	52500	52500	0
71	20241021	173400	10978200	52500	52500	52500	52500	0
72	20241021	173300	10978200	52500	52500	52500	52500	0
73	20241021	173200	10978200	52500	52500	52500	52500	0
74	20241021	173100	10978200	52500	52500	52500	52500	0
75	20241021	173000	10978200	52500	52500	52500	52500	0
76	20241021	172900	10978200	52500	52500	52500	52500	0
77	20241021	172800	10978200	52500	52500	52500	52500	0
78	20241021	172700	10978200	52500	52500	52500	52500	0
79	20241021	172600	10978200	52500	52500	52500	52500	0
80	20241021	172500	10978200	52500	52500	52500	52500	0
81	20241021	172400	10978200	52500	52500	52500	52500	0
82	20241021	172300	10978200	52500	52500	52500	52500	0
83	20241021	172200	10978200	52500	52500	52500	52500	0
84	20241021	172100	10978200	52500	52500	52500	52500	0
85	20241021	172000	10978200	52500	52500	52500	52500	0
86	20241021	171900	10978200	52500	52500	52500	52500	0
87	20241021	171800	10978200	52500	52500	52500	52500	0
88	20241021	171700	10978200	52500	52500	52500	52500	0
89	20241021	171600	10978200	52500	52500	52500	52500	0
90	20241021	171500	10978200	52500	52500	52500	52500	0
91	20241021	171400	10978200	52500	52500	52500	52500	0
92	20241021	171300	10978200	52500	52500	52500	52500	22
93	20241021	171200	10978200	52500	52500	52500	52500	0
94	20241021	171100	10978200	52500	52500	52500	52500	0
95	20241021	171000	10978200	52500	52500	52500	52500	0
96	20241021	170900	10978200	52500	52500	52500	52500	0
97	20241021	170800	10978200	52500	52500	52500	52500	0
98	20241021	170700	10978200	52500	52500	52500	52500	0
99	20241021	170600	10978200	52500	52500	52500	52500	0
100	20241021	170500	10978200	52500	52500	52500	52500	0
101	20241021	170400	10978200	52500	52500	52500	52500	0
102	20241021	170300	10978200	52500	52500	52500	52500	0
103	20241021	170200	10978200	52500	52500	52500	52500	0
104	20241021	170100	10978200	52500	52500	52500	52500	0
105	20241021	170000	10978200	52500	52500	52500	52500	0
106	20241021	165900	10978200	52500	52500	52500	52500	0
107	20241021	165800	10978200	52500	52500	52500	52500	0
108	20241021	165700	10978200	52500	52500	52500	52500	0
109	20241021	165600	10978200	52500	52500	52500	52500	0
110	20241021	165500	10978200	52500	52500	52500	52500	0
111	20241021	165400	10978200	52500	52500	52500	52500	0
112	20241021	165300	10978200	52500	52500	52500	52500	0
113	20241021	165200	10978200	52500	52500	52500	52500	0
114	20241021	165100	10978200	52500	52500	52500	52500	0
115	20241021	165000	10978200	52500	52500	52500	52500	0
116	20241021	164900	10978200	52500	52500	52500	52500	0
117	20241021	164800	10978200	52500	52500	52500	52500	0
118	20241021	164700	10978200	52500	52500	52500	52500	0
119	20241021	164600	10978200	52500	52500	52500	52500	0
120	20241021	164500	10978200	52500	52500	52500	52500	0
121	20241021	164400	10978200	52500	52500	52500	52500	0
122	20241021	164300	10978200	52500	52500	52500	52500	22
123	20241021	164200	10978200	52500	52500	52500	52500	0
124	20241021	164100	10978200	52500	52500	52500	52500	0
125	20241021	164000	10978200	52500	52500	52500	52500	0
126	20241021	163900	10978200	52500	52500	52500	52500	0
127	20241021	163800	10978200	52500	52500	52500	52500	0
128	20241021	163700	10978200	52500	52500	52500	52500	0
129	20241021	163600	10978200	52500	52500	52500	52500	0
130	20241021	163500	10978200	52500	52500	52500	52500	0
131	20241021	163400	10978200	52500	52500	52500	52500	0
132	20241021	163300	10978200	52500	52500	52500	52500	0
133	20241021	163200	10978200	52500	52500	52500	52500	0
134	20241021	163100	10978200	52500	52500	52500	52500	0
135	20241021	163000	10978200	52500	52500	52500	52500	0
136	20241021	162900	10978200	52500	52500	52500	52500	0
137	20241021	162800	10978200	52500	52500	52500	52500	0
138	20241021	162700	10978200	52500	52500	52500	52500	0
139	20241021	162600	10978200	52500	52500	52500	52500	0
140	20241021	162500	10978200	52500	52500	52500	52500	0
141	20241021	162400	10978200	52500	52500	52500	52500	0
142	20241021	162300	10978200	52500	52500	52500	52500	0
143	20241021	162200	10978200	52500	52500	52500	52500	0
144	20241021	162100	10978200	52500	52500	52500	52500	0
145	20241021	162000	10978200	52500	52500	52500	52500	0
146	20241021	161900	10978200	52500	52500	52500	52500	0
147	20241021	161800	10978200	52500	52500	52500	52500	0
148	20241021	161700	10978200	52500	52500	52500	52500	0
149	20241021	161600	10978200	52500	52500	52500	52500	0
150	20241021	161500	10978200	52500	52500	52500	52500	0
151	20241021	161400	10978200	52500	52500	52500	52500	0
152	20241021	161300	10978200	52500	52500	52500	52500	22
153	20241021	161200	10978200	52500	52500	52500	52500	0
154	20241021	161100	10978200	52500	52500	52500	52500	0
155	20241021	161000	10978200	52500	52500	52500	52500	0
156	20241021	160900	10978200	52500	52500	52500	52500	0
157	20241021	160800	10978200	52500	52500	52500	52500	0
158	20241021	160700	10978200	52500	52500	52500	52500	0
159	20241021	160600	10978200	52500	52500	52500	52500	0
160	20241021	160500	10978200	52500	52500	52500	52500	0
161	20241021	160400	10978200	52500	52500	52500	52500	0
162	20241021	160300	10978200	52500	52500	52500	52500	0
163	20241021	160200	10978200	52500	52500	52500	52500	0
164	20241021	160100	10978200	52500	52500	52500	52500	0
165	20241021	160000	10978200	52500	52500	52500	52500	0
166	20241021	155900	10978200	52500	52500	52500	52500	0
167	20241021	155800	10978200	52500	52500	52500	52500	0
168	20241021	155700	10978200	52500	52500	52500	52500	0
169	20241021	155600	10978200	52500	52500	52500	52500	0
170	20241021	155500	10978200	52500	52500	52500	52500	0
171	20241021	155400	10978200	52500	52500	52500	52500	0
172	20241021	155300	10978200	52500	52500	52500	52500	0
173	20241021	155200	10978200	52500	52500	52500	52500	0
174	20241021	155100	10978200	52500	52500	52500	52500	0
175	20241021	155000	10978200	52500	52500	52500	52500	0
176	20241021	154900	10978200	52500	52500	52500	52500	0
177	20241021	154800	10978200	52500	52500	52500	52500	0
178	20241021	154700	10978200	52500	52500	52500	52500	0
179	20241021	154600	10978200	52500	52500	52500	52500	0
180	20241021	154500	10978200	52500	52500	52500	52500	0
181	20241021	154400	10978200	52500	52500	52500	52500	0
182	20241021	154300	10978200	52500	52500	52500	52500	22
183	20241021	154200	10978200	52500	52500	52500	52500	0
184	20241021	154100	10978200	52500	52500	52500	52500	0
185	20241021	154000	10978200	52500	52500	52500	52500	0
186	20241021	153900	10978200	52500	52500	52500	52500	0
187	20241021	153800	10978200	52500	52500	52500	52500	0
188	20241021	153700	10978200	52500	52500	52500	52500	0
189	20241021	153600	10978200	52500	52500	52500	52500	0
190	20241021	153500	10978200	52500	52500	52500	52500	0
191	20241021	153400	10978200	52500	52500	52500	52500	0
192	20241021	153300	10978200	52500	52500	52500	52500	0
193	20241021	153200	10978200	52500	52500	52500	52500	0
194	20241021	153100	10978200	52500	52500	52500	52500	0
195	20241021	153000	10978200	52500	52500	52500	52500	22
196	20241021	152900	9823200	52200	52200	52200	52200	0
197	20241021	152800	9823200	52200	52200	52200	52200	0
198	20241021	152700	9823200	52200	52200	52200	52200	0
199	20241021	152600	9823200	52200	52200	52200	52200	0
200	20241021	152500	9823200	52200	52200	52200	52200	0
201	20241021	152400	9823200	52200	52200	52200	52200	0
202	20241021	152300	9823200	52200	52200	52200	52200	0
203	20241021	152200	9823200	52200	52200	52200	52200	0
204	20241021	152100	9823200	52200	52200	52200	52200	0
205	20241021	152000	9823200	52200	52200	52200	52200	0
206	20241021	151900	9823200	52200	52200	52200	52200	0
207	20241021	151800	9823200	52200	52200	52200	52200	10
208	20241021	151700	9301200	52300	52300	52300	52300	0
209	20241021	151600	9301200	52300	52300	52300	52300	0
210	20241021	151500	9301200	52300	52300	52300	52300	4
211	20241021	151400	9092000	52200	52200	52200	52200	0
212	20241021	151300	9092000	52200	52200	52200	52200	0
213	20241021	151200	9092000	52200	52200	52200	52200	0
214	20241021	151100	9092000	52200	52200	52200	52200	0
215	20241021	151000	9092000	52200	52200	52200	52200	1
216	20241021	150900	9039800	52200	52200	52200	52200	0
217	20241021	150800	9039800	52200	52200	52200	52200	0
218	20241021	150700	9039800	52200	52200	52200	52200	0
219	20241021	150600	9039800	52200	52200	52200	52200	0
220	20241021	150500	9039800	52200	52200	52200	52200	0
221	20241021	150400	9039800	52200	52200	52200	52200	0
222	20241021	150300	9039800	52200	52200	52200	52200	0
223	20241021	150200	9039800	52200	52200	52200	52200	0
224	20241021	150100	9039800	52200	52200	52200	52200	0
225	20241021	150000	9039800	52200	52200	52200	52200	0
226	20241021	145900	9039800	52200	52200	52200	52200	0
227	20241021	145800	9039800	52200	52200	52200	52200	0
228	20241021	145700	9039800	52200	52200	52200	52200	0
229	20241021	145600	9039800	52200	52200	52200	52200	0
230	20241021	145500	9039800	52200	52200	52200	52200	0
231	20241021	145400	9039800	52200	52200	52200	52200	0
232	20241021	145300	9039800	52200	52200	52200	52200	0
233	20241021	145200	9039800	52200	52200	52200	52200	0
234	20241021	145100	9039800	52200	52200	52200	52200	0
235	20241021	145000	9039800	52200	52200	52200	52200	0
236	20241021	144900	9039800	52200	52200	52200	52200	0
237	20241021	144800	9039800	52200	52200	52200	52200	1
238	20241021	144700	8987600	52400	52400	52400	52400	0
239	20241021	144600	8987600	52400	52400	52400	52400	0
240	20241021	144500	8987600	52400	52400	52400	52400	0
241	20241021	144400	8987600	52400	52400	52400	52400	0
242	20241021	144300	8987600	52400	52400	52400	52400	0
243	20241021	144200	8987600	52400	52400	52400	52400	0
244	20241021	144100	8987600	52400	52400	52400	52400	0
245	20241021	144000	8987600	52400	52400	52400	52400	0
246	20241021	143900	8987600	52400	52400	52400	52400	0
247	20241021	143800	8987600	52400	52400	52400	52400	0
248	20241021	143700	8987600	52400	52400	52400	52400	0
249	20241021	143600	8987600	52400	52400	52400	52400	0
250	20241021	143500	8987600	52400	52400	52400	52400	0
251	20241021	143400	8987600	52400	52400	52400	52400	0
252	20241021	143300	8987600	52400	52400	52400	52400	0
253	20241021	143200	8987600	52400	52400	52400	52400	0
254	20241021	143100	8987600	52400	52400	52400	52400	0
255	20241021	143000	8987600	52400	52400	52400	52400	0
256	20241021	142900	8987600	52400	52400	52400	52400	0
257	20241021	142800	8987600	52400	52400	52400	52400	0
258	20241021	142700	8987600	52400	52400	52400	52400	0
259	20241021	142600	8987600	52400	52400	52400	52400	0
260	20241021	142500	8987600	52400	52400	52400	52400	0
261	20241021	142400	8987600	52400	52400	52400	52400	0
262	20241021	142300	8987600	52400	52400	52400	52400	0
263	20241021	142200	8987600	52400	52400	52400	52400	0
264	20241021	142100	8987600	52400	52400	52400	52400	0
265	20241021	142000	8987600	52400	52400	52400	52400	0
266	20241021	141900	8987600	52400	52400	52400	52400	0
267	20241021	141800	8987600	52400	52400	52400	52400	0
268	20241021	141700	8987600	52400	52400	52400	52400	0
269	20241021	141600	8987600	52400	52400	52400	52400	0
270	20241021	141500	8987600	52400	52400	52400	52400	0
271	20241021	141400	8987600	52400	52400	52400	52400	0
272	20241021	141300	8987600	52400	52400	52400	52400	0
273	20241021	141200	8987600	52400	52400	52400	52400	0
274	20241021	141100	8987600	52400	52400	52400	52400	0
275	20241021	141000	8987600	52400	52400	52400	52400	0
276	20241021	140900	8987600	52400	52400	52400	52400	0
277	20241021	140800	8987600	52400	52400	52400	52400	0
278	20241021	140700	8987600	52400	52400	52400	52400	0
279	20241021	140600	8987600	52400	52400	52400	52400	0
280	20241021	140500	8987600	52400	52400	52400	52400	0
281	20241021	140400	8987600	52400	52400	52400	52400	0
282	20241021	140300	8987600	52400	52400	52400	52400	0
283	20241021	140200	8987600	52400	52400	52400	52400	0
284	20241021	140100	8987600	52400	52400	52400	52400	0
285	20241021	140000	8987600	52400	52400	52400	52400	0
286	20241021	135900	8987600	52400	52400	52400	52400	0
287	20241021	135800	8987600	52400	52400	52400	52400	0
288	20241021	135700	8987600	52400	52400	52400	52400	0
289	20241021	135600	8987600	52400	52400	52400	52400	0
290	20241021	135500	8987600	52400	52400	52400	52400	0
291	20241021	135400	8987600	52400	52400	52400	52400	0
292	20241021	135300	8987600	52400	52400	52400	52400	0
293	20241021	135200	8987600	52400	52400	52400	52400	0
294	20241021	135100	8987600	52400	52400	52400	52400	0
295	20241021	135000	8987600	52400	52400	52400	52400	0
296	20241021	134900	8987600	52400	52400	52400	52400	0
297	20241021	134800	8987600	52400	52400	52400	52400	0
298	20241021	134700	8987600	52400	52400	52400	52400	0
299	20241021	134600	8987600	52400	52400	52400	52400	3
300	20241021	134500	8830400	52100	52100	52100	52100	0
301	20241021	134400	8830400	52100	52100	52100	52100	0
302	20241021	134300	8830400	52100	52100	52100	52100	0
303	20241021	134200	8830400	52100	52100	52100	52100	0
304	20241021	134100	8830400	52100	52100	52100	52100	0
305	20241021	134000	8830400	52100	52100	52100	52100	0
306	20241021	133900	8830400	52100	52100	52100	52100	0
307	20241021	133800	8830400	52100	52100	52100	52100	0
308	20241021	133700	8830400	52100	52100	52100	52100	0
309	20241021	133600	8830400	52100	52100	52100	52100	0
310	20241021	133500	8830400	52100	52100	52100	52100	0
311	20241021	133400	8830400	52100	52100	52100	52100	0
312	20241021	133300	8830400	52100	52100	52100	52100	0
313	20241021	133200	8830400	52100	52100	52100	52100	0
314	20241021	133100	8830400	52100	52100	52100	52100	0
315	20241021	133000	8830400	52100	52100	52100	52100	0
316	20241021	132900	8830400	52100	52100	52100	52100	0
317	20241021	132800	8830400	52100	52100	52100	52100	0
318	20241021	132700	8830400	52100	52100	52100	52100	0
319	20241021	132600	8830400	52100	52100	52100	52100	0
320	20241021	132500	8830400	52100	52100	52100	52100	0
321	20241021	132400	8830400	52100	52100	52100	52100	0
322	20241021	132300	8830400	52100	52100	52100	52100	0
323	20241021	132200	8830400	52100	52100	52100	52100	0
324	20241021	132100	8830400	52100	52100	52100	52100	0
325	20241021	132000	8830400	52100	52100	52100	52100	0
326	20241021	131900	8830400	52100	52100	52100	52100	0
327	20241021	131800	8830400	52100	52100	52100	52100	0
328	20241021	131700	8830400	52100	52100	52100	52100	1
329	20241021	131600	8778300	52100	52100	52100	52100	0
330	20241021	131500	8778300	52100	52100	52100	52100	0
331	20241021	131400	8778300	52100	52100	52100	52100	0
332	20241021	131300	8778300	52100	52100	52100	52100	0
333	20241021	131200	8778300	52100	52100	52100	52100	0
334	20241021	131100	8778300	52100	52100	52100	52100	0
335	20241021	131000	8778300	52100	52100	52100	52100	0
336	20241021	130900	8778300	52100	52100	52100	52100	0
337	20241021	130800	8778300	52100	52100	52100	52100	0
338	20241021	130700	8778300	52100	52100	52100	52100	0
339	20241021	130600	8778300	52100	52100	52100	52100	0
340	20241021	130500	8778300	52100	52100	52100	52100	0
341	20241021	130400	8778300	52100	52100	52100	52100	0
342	20241021	130300	8778300	52100	52100	52100	52100	0
343	20241021	130200	8778300	52100	52100	52100	52100	0
344	20241021	130100	8778300	52100	52100	52100	52100	0
345	20241021	130000	8778300	52100	52100	52100	52100	0
346	20241021	125900	8778300	52100	52400	52400	52100	100
347	20241021	125800	3558700	52600	52600	52600	52600	0
348	20241021	125700	3558700	52600	52600	52600	52600	0
349	20241021	125600	3558700	52600	52600	52600	52600	0
350	20241021	125500	3558700	52600	52600	52600	52600	0
351	20241021	125400	3558700	52600	52600	52600	52600	0
352	20241021	125300	3558700	52600	52600	52600	52600	0
353	20241021	125200	3558700	52600	52600	52600	52600	0
354	20241021	125100	3558700	52600	52600	52600	52600	0
355	20241021	125000	3558700	52600	52600	52600	52600	0
356	20241021	124900	3558700	52600	52600	52600	52600	0
357	20241021	124800	3558700	52600	52600	52600	52600	0
358	20241021	124700	3558700	52600	52600	52600	52600	0
359	20241021	124600	3558700	52600	52600	52600	52600	0
360	20241021	124500	3558700	52600	52600	52600	52600	0
361	20241021	124400	3558700	52600	52600	52600	52600	0
362	20241021	124300	3558700	52600	52600	52600	52600	0
363	20241021	124200	3558700	52600	52600	52600	52600	0
364	20241021	124100	3558700	52600	52600	52600	52600	0
365	20241021	124000	3558700	52600	52600	52600	52600	0
366	20241021	123900	3558700	52600	52600	52600	52600	0
367	20241021	123800	3558700	52600	52600	52600	52600	0
368	20241021	123700	3558700	52600	52600	52600	52600	0
369	20241021	123600	3558700	52600	52600	52600	52600	0
370	20241021	123500	3558700	52600	52600	52600	52600	0
371	20241021	123400	3558700	52600	52600	52600	52600	0
372	20241021	123300	3558700	52600	52600	52600	52600	0
373	20241021	123200	3558700	52600	52600	52600	52600	0
374	20241021	123100	3558700	52600	52600	52600	52600	0
375	20241021	123000	3558700	52600	52600	52600	52600	0
376	20241021	122900	3558700	52600	52600	52600	52600	0
377	20241021	122800	3558700	52600	52600	52600	52600	0
378	20241021	122700	3558700	52600	52600	52600	52600	0
379	20241021	122600	3558700	52600	52600	52600	52600	0
380	20241021	122500	3558700	52600	52600	52600	52600	0
381	20241021	122400	3558700	52600	52600	52600	52600	0
382	20241021	122300	3558700	52600	52600	52600	52600	0
383	20241021	122200	3558700	52600	52600	52600	52600	0
384	20241021	122100	3558700	52600	52600	52600	52600	0
385	20241021	122000	3558700	52600	52600	52600	52600	0
386	20241021	121900	3558700	52600	52600	52600	52600	0
387	20241021	121800	3558700	52600	52600	52600	52600	0
388	20241021	121700	3558700	52600	52600	52600	52600	0
389	20241021	121600	3558700	52600	52600	52600	52600	0
390	20241021	121500	3558700	52600	52600	52600	52600	0
391	20241021	121400	3558700	52600	52600	52600	52600	0
392	20241021	121300	3558700	52600	52600	52600	52600	0
393	20241021	121200	3558700	52600	52600	52600	52600	0
394	20241021	121100	3558700	52600	52600	52600	52600	0
395	20241021	121000	3558700	52600	52600	52600	52600	0
396	20241021	120900	3558700	52600	52600	52600	52600	0
397	20241021	120800	3558700	52600	52600	52600	52600	0
398	20241021	120700	3558700	52600	52600	52600	52600	0
399	20241021	120600	3558700	52600	52600	52600	52600	0
400	20241021	120500	3558700	52600	52600	52600	52600	0
401	20241021	120400	3558700	52600	52600	52600	52600	0
402	20241021	120300	3558700	52600	52600	52600	52600	0
403	20241021	120200	3558700	52600	52600	52600	52600	0
404	20241021	120100	3558700	52600	52600	52600	52600	0
405	20241021	120000	3558700	52600	52600	52600	52600	0
406	20241021	115900	3558700	52600	52600	52600	52600	0
407	20241021	115800	3558700	52600	52600	52600	52600	0
408	20241021	115700	3558700	52600	52600	52600	52600	0
409	20241021	115600	3558700	52600	52600	52600	52600	0
410	20241021	115500	3558700	52600	52600	52600	52600	0
411	20241021	115400	3558700	52600	52600	52600	52600	0
412	20241021	115300	3558700	52600	52600	52600	52600	0
413	20241021	115200	3558700	52600	52600	52600	52600	0
414	20241021	115100	3558700	52600	52600	52600	52600	0
415	20241021	115000	3558700	52600	52600	52600	52600	0
416	20241021	114900	3558700	52600	52600	52600	52600	0
417	20241021	114800	3558700	52600	52600	52600	52600	0
418	20241021	114700	3558700	52600	52600	52600	52600	0
419	20241021	114600	3558700	52600	52600	52600	52600	0
420	20241021	114500	3558700	52600	52600	52600	52600	0
421	20241021	114400	3558700	52600	52600	52600	52600	0
422	20241021	114300	3558700	52600	52600	52600	52600	0
423	20241021	114200	3558700	52600	52600	52600	52600	0
424	20241021	114100	3558700	52600	52600	52600	52600	0
425	20241021	114000	3558700	52600	52600	52600	52600	0
426	20241021	113900	3558700	52600	52600	52600	52600	0
427	20241021	113800	3558700	52600	52600	52600	52600	0
428	20241021	113700	3558700	52600	52600	52600	52600	0
429	20241021	113600	3558700	52600	52600	52600	52600	0
430	20241021	113500	3558700	52600	52600	52600	52600	0
431	20241021	113400	3558700	52600	52600	52600	52600	0
432	20241021	113300	3558700	52600	52600	52600	52600	0
433	20241021	113200	3558700	52600	52600	52600	52600	0
434	20241021	113100	3558700	52600	52600	52600	52600	0
435	20241021	113000	3558700	52600	52600	52600	52600	0
436	20241021	112900	3558700	52600	52600	52600	52600	0
437	20241021	112800	3558700	52600	52600	52600	52600	0
438	20241021	112700	3558700	52600	52600	52600	52600	0
439	20241021	112600	3558700	52600	52600	52600	52600	0
440	20241021	112500	3558700	52600	52600	52600	52600	0
441	20241021	112400	3558700	52600	52600	52600	52600	0
442	20241021	112300	3558700	52600	52600	52600	52600	0
443	20241021	112200	3558700	52600	52600	52600	52600	0
444	20241021	112100	3558700	52600	52600	52600	52600	0
445	20241021	112000	3558700	52600	52600	52600	52600	0
446	20241021	111900	3558700	52600	52600	52600	52600	0
447	20241021	111800	3558700	52600	52600	52600	52600	0
448	20241021	111700	3558700	52600	52600	52600	52600	0
449	20241021	111600	3558700	52600	52600	52600	52600	0
450	20241021	111500	3558700	52600	52600	52600	52600	0
451	20241021	111400	3558700	52600	52600	52600	52600	0
452	20241021	111300	3558700	52600	52600	52600	52600	0
453	20241021	111200	3558700	52600	52600	52600	52600	0
454	20241021	111100	3558700	52600	52600	52600	52600	0
455	20241021	111000	3558700	52600	52600	52600	52600	0
456	20241021	110900	3558700	52600	52600	52600	52600	0
457	20241021	110800	3558700	52600	52600	52600	52600	0
458	20241021	110700	3558700	52600	52600	52600	52600	0
459	20241021	110600	3558700	52600	52600	52600	52600	0
460	20241021	110500	3558700	52600	52600	52600	52600	0
461	20241021	110400	3558700	52600	52600	52600	52600	0
462	20241021	110300	3558700	52600	52600	52600	52600	0
463	20241021	110200	3558700	52600	52600	52600	52600	0
464	20241021	110100	3558700	52600	52600	52600	52600	0
465	20241021	110000	3558700	52600	52600	52600	52600	0
466	20241021	105900	3558700	52600	52600	52600	52600	0
467	20241021	105800	3558700	52600	52600	52600	52600	0
468	20241021	105700	3558700	52600	52600	52600	52600	0
469	20241021	105600	3558700	52600	52600	52600	52600	0
470	20241021	105500	3558700	52600	52600	52600	52600	0
471	20241021	105400	3558700	52600	52600	52600	52600	0
472	20241021	105300	3558700	52600	52600	52600	52600	0
473	20241021	105200	3558700	52600	52600	52600	52600	0
474	20241021	105100	3558700	52600	52600	52600	52600	0
475	20241021	105000	3558700	52600	52600	52600	52600	0
476	20241021	104900	3558700	52600	52600	52600	52600	0
477	20241021	104800	3558700	52600	52600	52600	52600	0
478	20241021	104700	3558700	52600	52600	52600	52600	0
479	20241021	104600	3558700	52600	52600	52600	52600	0
480	20241021	104500	3558700	52600	52600	52600	52600	0
481	20241021	104400	3558700	52600	52600	52600	52600	0
482	20241021	104300	3558700	52600	52600	52600	52600	3
483	20241021	104200	3400900	52200	52200	52200	52200	0
484	20241021	104100	3400900	52200	52200	52200	52200	0
485	20241021	104000	3400900	52200	52200	52200	52200	0
486	20241021	103900	3400900	52200	52200	52200	52200	0
487	20241021	103800	3400900	52200	52200	52200	52200	0
488	20241021	103700	3400900	52200	52200	52200	52200	0
489	20241021	103600	3400900	52200	52200	52200	52200	0
490	20241021	103500	3400900	52200	52200	52200	52200	0
491	20241021	103400	3400900	52200	52200	52200	52200	0
492	20241021	103300	3400900	52200	52200	52200	52200	0
493	20241021	103200	3400900	52200	52200	52200	52200	0
494	20241021	103100	3400900	52200	52200	52200	52200	0
495	20241021	103000	3400900	52200	52200	52200	52200	0
496	20241021	102900	3400900	52200	52200	52200	52200	0
497	20241021	102800	3400900	52200	52200	52200	52200	0
498	20241021	102700	3400900	52200	52200	52200	52200	0
499	20241021	102600	3400900	52200	52200	52200	52200	0
500	20241021	102500	3400900	52200	52200	52200	52200	0
501	20241021	102400	3400900	52200	52200	52200	52200	0
502	20241021	102300	3400900	52200	52200	52200	52200	0
503	20241021	102200	3400900	52200	52200	52200	52200	0
504	20241021	102100	3400900	52200	52200	52200	52200	0
505	20241021	102000	3400900	52200	52200	52200	52200	0
506	20241021	101900	3400900	52200	52200	52200	52200	0
507	20241021	101800	3400900	52200	52200	52200	52200	0
508	20241021	101700	3400900	52200	52200	52200	52200	0
509	20241021	101600	3400900	52200	52200	52200	52200	0
510	20241021	101500	3400900	52200	52200	52200	52200	0
511	20241021	101400	3400900	52200	52200	52200	52200	0
512	20241021	101300	3400900	52200	52200	52200	52200	0
513	20241021	101200	3400900	52200	52200	52200	52200	0
514	20241021	101100	3400900	52200	52200	52200	52200	0
515	20241021	101000	3400900	52200	52200	52200	52200	0
516	20241021	100900	3400900	52200	52200	52200	52200	0
517	20241021	100800	3400900	52200	52200	52200	52200	0
518	20241021	100700	3400900	52200	52200	52200	52200	0
519	20241021	100600	3400900	52200	52200	52200	52200	0
520	20241021	100500	3400900	52200	52200	52200	52200	0
521	20241021	100400	3400900	52200	52200	52200	52200	0
522	20241021	100300	3400900	52200	52200	52200	52200	0
523	20241021	100200	3400900	52200	52200	52200	52200	0
524	20241021	100100	3400900	52200	52200	52200	52200	0
525	20241021	100000	3400900	52200	52800	52800	52200	12
526	20241021	095900	2772600	52400	52400	52400	52400	0
527	20241021	095800	2772600	52400	52400	52400	52400	0
528	20241021	095700	2772600	52400	52400	52400	52400	0
529	20241021	095600	2772600	52400	52400	52400	52400	0
530	20241021	095500	2772600	52400	52400	52400	52400	0
531	20241021	095400	2772600	52400	52400	52400	52400	0
532	20241021	095300	2772600	52400	52400	52400	52400	0
533	20241021	095200	2772600	52400	52400	52400	52400	0
534	20241021	095100	2772600	52400	52400	52400	52400	0
535	20241021	095000	2772600	52400	52400	52400	52400	0
536	20241021	094900	2772600	52400	52400	52400	52400	0
537	20241021	094800	2772600	52400	52400	52400	52400	0
538	20241021	094700	2772600	52400	52400	52400	52400	0
539	20241021	094600	2772600	52400	52400	52400	52400	0
540	20241021	094500	2772600	52400	52400	52400	52400	0
541	20241021	094400	2772600	52400	52400	52400	52400	0
542	20241021	094300	2772600	52400	52400	52400	52400	0
543	20241021	094200	2772600	52400	52400	52400	52400	0
544	20241021	094100	2772600	52400	52400	52400	52400	0
545	20241021	094000	2772600	52400	52400	52400	52400	0
546	20241021	093900	2772600	52400	52400	52400	52400	0
547	20241021	093800	2772600	52400	52400	52400	52400	0
548	20241021	093700	2772600	52400	52400	52400	52400	0
549	20241021	093600	2772600	52400	52400	52400	52400	0
550	20241021	093500	2772600	52400	52400	52400	52400	0
551	20241021	093400	2772600	52400	52400	52400	52400	0
552	20241021	093300	2772600	52400	52400	52400	52400	0
553	20241021	093200	2772600	52400	52400	52400	52400	0
554	20241021	093100	2772600	52400	52400	52400	52400	0
555	20241021	093000	2772600	52400	52400	52400	52400	0
556	20241021	092900	2772600	52400	52400	52400	52400	0
557	20241021	092800	2772600	52400	52400	52400	52400	0
558	20241021	092700	2772600	52400	52400	52400	52400	0
559	20241021	092600	2772600	52400	52400	52400	52400	7
560	20241021	092500	2405800	52300	52300	52300	52300	0
561	20241021	092400	2405800	52300	52300	52300	52300	0
562	20241021	092300	2405800	52300	52300	52300	52300	0
563	20241021	092200	2405800	52300	52300	52300	52300	0
564	20241021	092100	2405800	52300	52300	52300	52300	0
565	20241021	092000	2405800	52300	52300	52300	52300	0
566	20241021	091900	2405800	52300	52300	52300	52300	0
567	20241021	091800	2405800	52300	52300	52300	52300	0
568	20241021	091700	2405800	52300	52300	52300	52300	0
569	20241021	091600	2405800	52300	52300	52300	52300	0
570	20241021	091500	2405800	52300	52300	52300	52300	0
571	20241021	091400	2405800	52300	52300	52300	52300	0
572	20241021	091300	2405800	52300	52300	52300	52300	0
573	20241021	091200	2405800	52300	52300	52300	52300	0
574	20241021	091100	2405800	52300	52300	52300	52300	0
575	20241021	091000	2405800	52300	52300	52300	52300	0
576	20241021	090900	2405800	52300	52300	52300	52300	0
577	20241021	090800	2405800	52300	52300	52300	52300	0
578	20241021	090700	2405800	52300	52300	52300	52300	0
579	20241021	090600	2405800	52300	52300	52300	52300	0
580	20241021	090500	2405800	52300	52300	52300	52300	0
581	20241021	090400	2405800	52300	52300	52300	52300	0
582	20241021	090300	2405800	52300	52300	52300	52300	0
583	20241021	090200	2405800	52300	52300	52300	52300	0
584	20241021	090100	2405800	52300	52300	52300	52300	0
585	20241021	090000	2405800	52300	52300	52300	52300	46