KissMeData/217950/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204600	8939850	36300	36300	36300	36300	1
3	20241021	204500	8939850	36300	36300	36300	36300	0
4	20241021	204400	8939850	36300	36300	36300	36300	0
5	20241021	204300	8939850	36300	36300	36300	36300	0
6	20241021	204200	8939850	36300	36300	36300	36300	0
7	20241021	204100	8939850	36300	36300	36300	36300	0
8	20241021	204000	8939850	36300	36300	36300	36300	0
9	20241021	203900	8939850	36300	36300	36300	36300	0
10	20241021	203800	8939850	36300	36300	36300	36300	0
11	20241021	203700	8939850	36300	36300	36300	36300	0
12	20241021	203600	8939850	36300	36300	36300	36300	0
13	20241021	203500	8939850	36300	36300	36300	36300	0
14	20241021	203400	8939850	36300	36300	36300	36300	0
15	20241021	203300	8939850	36300	36300	36300	36300	0
16	20241021	203200	8939850	36300	36300	36300	36300	0
17	20241021	203100	8939850	36300	36300	36300	36300	0
18	20241021	203000	8939850	36300	36300	36300	36300	0
19	20241021	202900	8939850	36300	36300	36300	36300	0
20	20241021	202800	8939850	36300	36300	36300	36300	0
21	20241021	202700	8939850	36300	36300	36300	36300	0
22	20241021	202600	8939850	36300	36300	36300	36300	0
23	20241021	202500	8939850	36300	36300	36300	36300	0
24	20241021	202400	8939850	36300	36300	36300	36300	0
25	20241021	202300	8939850	36300	36300	36300	36300	0
26	20241021	202200	8939850	36300	36300	36300	36300	0
27	20241021	202100	8939850	36300	36300	36300	36300	0
28	20241021	202000	8939850	36300	36300	36300	36300	0
29	20241021	201900	8939850	36300	36300	36300	36300	0
30	20241021	201800	8939850	36300	36300	36300	36300	0
31	20241021	201700	8939850	36300	36300	36300	36300	0
32	20241021	201600	8939850	36300	36300	36300	36300	1
33	20241021	201500	8939850	36300	36300	36300	36300	0
34	20241021	201400	8939850	36300	36300	36300	36300	0
35	20241021	201300	8939850	36300	36300	36300	36300	0
36	20241021	201200	8939850	36300	36300	36300	36300	0
37	20241021	201100	8939850	36300	36300	36300	36300	0
38	20241021	201000	8939850	36300	36300	36300	36300	0
39	20241021	200900	8939850	36300	36300	36300	36300	0
40	20241021	200800	8939850	36300	36300	36300	36300	0
41	20241021	200700	8939850	36300	36300	36300	36300	0
42	20241021	200600	8939850	36300	36300	36300	36300	0
43	20241021	200500	8939850	36300	36300	36300	36300	0
44	20241021	200400	8939850	36300	36300	36300	36300	0
45	20241021	200300	8939850	36300	36300	36300	36300	0
46	20241021	200200	8939850	36300	36300	36300	36300	0
47	20241021	200100	8939850	36300	36300	36300	36300	0
48	20241021	200000	8939850	36300	36300	36300	36300	0
49	20241021	195900	8939850	36300	36300	36300	36300	0
50	20241021	195800	8939850	36300	36300	36300	36300	0
51	20241021	195700	8939850	36300	36300	36300	36300	0
52	20241021	195600	8939850	36300	36300	36300	36300	0
53	20241021	195500	8939850	36300	36300	36300	36300	0
54	20241021	195400	8939850	36300	36300	36300	36300	0
55	20241021	195300	8939850	36300	36300	36300	36300	0
56	20241021	195200	8939850	36300	36300	36300	36300	0
57	20241021	195100	8939850	36300	36300	36300	36300	0
58	20241021	195000	8939850	36300	36300	36300	36300	0
59	20241021	194900	8939850	36300	36300	36300	36300	0
60	20241021	194800	8939850	36300	36300	36300	36300	0
61	20241021	194700	8939850	36300	36300	36300	36300	0
62	20241021	194600	8939850	36300	36300	36300	36300	1
63	20241021	194500	8939850	36300	36300	36300	36300	0
64	20241021	194400	8939850	36300	36300	36300	36300	0
65	20241021	194300	8939850	36300	36300	36300	36300	0
66	20241021	194200	8939850	36300	36300	36300	36300	0
67	20241021	194100	8939850	36300	36300	36300	36300	0
68	20241021	194000	8939850	36300	36300	36300	36300	0
69	20241021	193900	8939850	36300	36300	36300	36300	0
70	20241021	193800	8939850	36300	36300	36300	36300	0
71	20241021	193700	8939850	36300	36300	36300	36300	0
72	20241021	193600	8939850	36300	36300	36300	36300	0
73	20241021	193500	8939850	36300	36300	36300	36300	0
74	20241021	193400	8939850	36300	36300	36300	36300	0
75	20241021	193300	8939850	36300	36300	36300	36300	0
76	20241021	193200	8939850	36300	36300	36300	36300	0
77	20241021	193100	8939850	36300	36300	36300	36300	0
78	20241021	193000	8939850	36300	36300	36300	36300	0
79	20241021	192900	8939850	36300	36300	36300	36300	0
80	20241021	192800	8939850	36300	36300	36300	36300	0
81	20241021	192700	8939850	36300	36300	36300	36300	0
82	20241021	192600	8939850	36300	36300	36300	36300	0
83	20241021	192500	8939850	36300	36300	36300	36300	0
84	20241021	192400	8939850	36300	36300	36300	36300	0
85	20241021	192300	8939850	36300	36300	36300	36300	0
86	20241021	192200	8939850	36300	36300	36300	36300	0
87	20241021	192100	8939850	36300	36300	36300	36300	0
88	20241021	192000	8939850	36300	36300	36300	36300	0
89	20241021	191900	8939850	36300	36300	36300	36300	0
90	20241021	191800	8939850	36300	36300	36300	36300	0
91	20241021	191700	8939850	36300	36300	36300	36300	0
92	20241021	191600	8939850	36300	36300	36300	36300	1
93	20241021	191500	8939850	36300	36300	36300	36300	0
94	20241021	191400	8939850	36300	36300	36300	36300	0
95	20241021	191300	8939850	36300	36300	36300	36300	0
96	20241021	191200	8939850	36300	36300	36300	36300	0
97	20241021	191100	8939850	36300	36300	36300	36300	0
98	20241021	191000	8939850	36300	36300	36300	36300	0
99	20241021	190900	8939850	36300	36300	36300	36300	0
100	20241021	190800	8939850	36300	36300	36300	36300	0
101	20241021	190700	8939850	36300	36300	36300	36300	0
102	20241021	190600	8939850	36300	36300	36300	36300	0
103	20241021	190500	8939850	36300	36300	36300	36300	0
104	20241021	190400	8939850	36300	36300	36300	36300	0
105	20241021	190300	8939850	36300	36300	36300	36300	0
106	20241021	190200	8939850	36300	36300	36300	36300	0
107	20241021	190100	8939850	36300	36300	36300	36300	0
108	20241021	190000	8939850	36300	36300	36300	36300	0
109	20241021	185900	8939850	36300	36300	36300	36300	0
110	20241021	185800	8939850	36300	36300	36300	36300	0
111	20241021	185700	8939850	36300	36300	36300	36300	0
112	20241021	185600	8939850	36300	36300	36300	36300	0
113	20241021	185500	8939850	36300	36300	36300	36300	0
114	20241021	185400	8939850	36300	36300	36300	36300	0
115	20241021	185300	8939850	36300	36300	36300	36300	0
116	20241021	185200	8939850	36300	36300	36300	36300	0
117	20241021	185100	8939850	36300	36300	36300	36300	0
118	20241021	185000	8939850	36300	36300	36300	36300	0
119	20241021	184900	8939850	36300	36300	36300	36300	0
120	20241021	184800	8939850	36300	36300	36300	36300	0
121	20241021	184700	8939850	36300	36300	36300	36300	0
122	20241021	184600	8939850	36300	36300	36300	36300	1
123	20241021	184500	8939850	36300	36300	36300	36300	0
124	20241021	184400	8939850	36300	36300	36300	36300	0
125	20241021	184300	8939850	36300	36300	36300	36300	0
126	20241021	184200	8939850	36300	36300	36300	36300	0
127	20241021	184100	8939850	36300	36300	36300	36300	0
128	20241021	184000	8939850	36300	36300	36300	36300	0
129	20241021	183900	8939850	36300	36300	36300	36300	0
130	20241021	183800	8939850	36300	36300	36300	36300	0
131	20241021	183700	8939850	36300	36300	36300	36300	0
132	20241021	183600	8939850	36300	36300	36300	36300	0
133	20241021	183500	8939850	36300	36300	36300	36300	0
134	20241021	183400	8939850	36300	36300	36300	36300	0
135	20241021	183300	8939850	36300	36300	36300	36300	0
136	20241021	183200	8939850	36300	36300	36300	36300	0
137	20241021	183100	8939850	36300	36300	36300	36300	0
138	20241021	183000	8939850	36300	36300	36300	36300	0
139	20241021	182900	8939850	36300	36300	36300	36300	0
140	20241021	182800	8939850	36300	36300	36300	36300	0
141	20241021	182700	8939850	36300	36300	36300	36300	0
142	20241021	182600	8939850	36300	36300	36300	36300	0
143	20241021	182500	8939850	36300	36300	36300	36300	0
144	20241021	182400	8939850	36300	36300	36300	36300	0
145	20241021	182300	8939850	36300	36300	36300	36300	0
146	20241021	182200	8939850	36300	36300	36300	36300	0
147	20241021	182100	8939850	36300	36300	36300	36300	0
148	20241021	182000	8939850	36300	36300	36300	36300	0
149	20241021	181900	8939850	36300	36300	36300	36300	0
150	20241021	181800	8939850	36300	36300	36300	36300	0
151	20241021	181700	8939850	36300	36300	36300	36300	0
152	20241021	181600	8939850	36300	36300	36300	36300	1
153	20241021	181500	8939850	36300	36300	36300	36300	0
154	20241021	181400	8939850	36300	36300	36300	36300	0
155	20241021	181300	8939850	36300	36300	36300	36300	0
156	20241021	181200	8939850	36300	36300	36300	36300	0
157	20241021	181100	8939850	36300	36300	36300	36300	0
158	20241021	181000	8939850	36300	36300	36300	36300	0
159	20241021	180900	8939850	36300	36300	36300	36300	0
160	20241021	180800	8939850	36300	36300	36300	36300	0
161	20241021	180700	8939850	36300	36300	36300	36300	0
162	20241021	180600	8939850	36300	36300	36300	36300	0
163	20241021	180500	8939850	36300	36300	36300	36300	0
164	20241021	180400	8939850	36300	36300	36300	36300	0
165	20241021	180300	8939850	36300	36300	36300	36300	0
166	20241021	180200	8939850	36300	36300	36300	36300	0
167	20241021	180100	8939850	36300	36300	36300	36300	0
168	20241021	180000	8939850	36300	36300	36300	36300	0
169	20241021	175900	8939850	36300	36300	36300	36300	0
170	20241021	175800	8939850	36300	36300	36300	36300	0
171	20241021	175700	8939850	36300	36300	36300	36300	0
172	20241021	175600	8939850	36300	36300	36300	36300	0
173	20241021	175500	8939850	36300	36300	36300	36300	0
174	20241021	175400	8939850	36300	36300	36300	36300	0
175	20241021	175300	8939850	36300	36300	36300	36300	0
176	20241021	175200	8939850	36300	36300	36300	36300	0
177	20241021	175100	8939850	36300	36300	36300	36300	0
178	20241021	175000	8939850	36300	36300	36300	36300	0
179	20241021	174900	8939850	36300	36300	36300	36300	0
180	20241021	174800	8939850	36300	36300	36300	36300	0
181	20241021	174700	8939850	36300	36300	36300	36300	0
182	20241021	174600	8939850	36300	36300	36300	36300	1
183	20241021	174500	8939850	36300	36300	36300	36300	0
184	20241021	174400	8939850	36300	36300	36300	36300	0
185	20241021	174300	8939850	36300	36300	36300	36300	0
186	20241021	174200	8939850	36300	36300	36300	36300	0
187	20241021	174100	8939850	36300	36300	36300	36300	0
188	20241021	174000	8939850	36300	36300	36300	36300	0
189	20241021	173900	8939850	36300	36300	36300	36300	0
190	20241021	173800	8939850	36300	36300	36300	36300	0
191	20241021	173700	8939850	36300	36300	36300	36300	0
192	20241021	173600	8939850	36300	36300	36300	36300	0
193	20241021	173500	8939850	36300	36300	36300	36300	0
194	20241021	173400	8939850	36300	36300	36300	36300	0
195	20241021	173300	8939850	36300	36300	36300	36300	0
196	20241021	173200	8939850	36300	36300	36300	36300	0
197	20241021	173100	8939850	36300	36300	36300	36300	0
198	20241021	173000	8939850	36300	36300	36300	36300	0
199	20241021	172900	8939850	36300	36300	36300	36300	0
200	20241021	172800	8939850	36300	36300	36300	36300	0
201	20241021	172700	8939850	36300	36300	36300	36300	0
202	20241021	172600	8939850	36300	36300	36300	36300	0
203	20241021	172500	8939850	36300	36300	36300	36300	0
204	20241021	172400	8939850	36300	36300	36300	36300	0
205	20241021	172300	8939850	36300	36300	36300	36300	0
206	20241021	172200	8939850	36300	36300	36300	36300	0
207	20241021	172100	8939850	36300	36300	36300	36300	0
208	20241021	172000	8939850	36300	36300	36300	36300	0
209	20241021	171900	8939850	36300	36300	36300	36300	0
210	20241021	171800	8939850	36300	36300	36300	36300	0
211	20241021	171700	8939850	36300	36300	36300	36300	0
212	20241021	171600	8939850	36300	36300	36300	36300	1
213	20241021	171500	8939850	36300	36300	36300	36300	0
214	20241021	171400	8939850	36300	36300	36300	36300	0
215	20241021	171300	8939850	36300	36300	36300	36300	0
216	20241021	171200	8939850	36300	36300	36300	36300	0
217	20241021	171100	8939850	36300	36300	36300	36300	0
218	20241021	171000	8939850	36300	36300	36300	36300	0
219	20241021	170900	8939850	36300	36300	36300	36300	0
220	20241021	170800	8939850	36300	36300	36300	36300	0
221	20241021	170700	8939850	36300	36300	36300	36300	0
222	20241021	170600	8939850	36300	36300	36300	36300	0
223	20241021	170500	8939850	36300	36300	36300	36300	0
224	20241021	170400	8939850	36300	36300	36300	36300	0
225	20241021	170300	8939850	36300	36300	36300	36300	0
226	20241021	170200	8939850	36300	36300	36300	36300	0
227	20241021	170100	8939850	36300	36300	36300	36300	0
228	20241021	170000	8939850	36300	36300	36300	36300	0
229	20241021	165900	8939850	36300	36300	36300	36300	0
230	20241021	165800	8939850	36300	36300	36300	36300	0
231	20241021	165700	8939850	36300	36300	36300	36300	0
232	20241021	165600	8939850	36300	36300	36300	36300	0
233	20241021	165500	8939850	36300	36300	36300	36300	0
234	20241021	165400	8939850	36300	36300	36300	36300	0
235	20241021	165300	8939850	36300	36300	36300	36300	0
236	20241021	165200	8939850	36300	36300	36300	36300	0
237	20241021	165100	8939850	36300	36300	36300	36300	0
238	20241021	165000	8939850	36300	36300	36300	36300	0
239	20241021	164900	8939850	36300	36300	36300	36300	0
240	20241021	164800	8939850	36300	36300	36300	36300	0
241	20241021	164700	8939850	36300	36300	36300	36300	0
242	20241021	164600	8939850	36300	36300	36300	36300	1
243	20241021	164500	8939850	36300	36300	36300	36300	0
244	20241021	164400	8939850	36300	36300	36300	36300	0
245	20241021	164300	8939850	36300	36300	36300	36300	0
246	20241021	164200	8939850	36300	36300	36300	36300	0
247	20241021	164100	8939850	36300	36300	36300	36300	0
248	20241021	164000	8939850	36300	36300	36300	36300	0
249	20241021	163900	8939850	36300	36300	36300	36300	0
250	20241021	163800	8939850	36300	36300	36300	36300	0
251	20241021	163700	8939850	36300	36300	36300	36300	0
252	20241021	163600	8939850	36300	36300	36300	36300	0
253	20241021	163500	8939850	36300	36300	36300	36300	0
254	20241021	163400	8939850	36300	36300	36300	36300	0
255	20241021	163300	8939850	36300	36300	36300	36300	0
256	20241021	163200	8939850	36300	36300	36300	36300	0
257	20241021	163100	8939850	36300	36300	36300	36300	0
258	20241021	163000	8939850	36300	36300	36300	36300	0
259	20241021	162900	8939850	36300	36300	36300	36300	0
260	20241021	162800	8939850	36300	36300	36300	36300	0
261	20241021	162700	8939850	36300	36300	36300	36300	0
262	20241021	162600	8939850	36300	36300	36300	36300	0
263	20241021	162500	8939850	36300	36300	36300	36300	0
264	20241021	162400	8939850	36300	36300	36300	36300	0
265	20241021	162300	8939850	36300	36300	36300	36300	0
266	20241021	162200	8939850	36300	36300	36300	36300	0
267	20241021	162100	8939850	36300	36300	36300	36300	0
268	20241021	162000	8939850	36300	36300	36300	36300	0
269	20241021	161900	8939850	36300	36300	36300	36300	0
270	20241021	161800	8939850	36300	36300	36300	36300	0
271	20241021	161700	8939850	36300	36300	36300	36300	0
272	20241021	161600	8939850	36300	36300	36300	36300	1
273	20241021	161500	8939850	36300	36300	36300	36300	0
274	20241021	161400	8939850	36300	36300	36300	36300	0
275	20241021	161300	8939850	36300	36300	36300	36300	0
276	20241021	161200	8939850	36300	36300	36300	36300	0
277	20241021	161100	8939850	36300	36300	36300	36300	0
278	20241021	161000	8939850	36300	36300	36300	36300	0
279	20241021	160900	8939850	36300	36300	36300	36300	0
280	20241021	160800	8939850	36300	36300	36300	36300	0
281	20241021	160700	8939850	36300	36300	36300	36300	0
282	20241021	160600	8939850	36300	36300	36300	36300	0
283	20241021	160500	8939850	36300	36300	36300	36300	0
284	20241021	160400	8939850	36300	36300	36300	36300	0
285	20241021	160300	8939850	36300	36300	36300	36300	0
286	20241021	160200	8939850	36300	36300	36300	36300	0
287	20241021	160100	8939850	36300	36300	36300	36300	0
288	20241021	160000	8939850	36300	36300	36300	36300	0
289	20241021	155900	8939850	36300	36300	36300	36300	0
290	20241021	155800	8939850	36300	36300	36300	36300	0
291	20241021	155700	8939850	36300	36300	36300	36300	0
292	20241021	155600	8939850	36300	36300	36300	36300	0
293	20241021	155500	8939850	36300	36300	36300	36300	0
294	20241021	155400	8939850	36300	36300	36300	36300	0
295	20241021	155300	8939850	36300	36300	36300	36300	0
296	20241021	155200	8939850	36300	36300	36300	36300	0
297	20241021	155100	8939850	36300	36300	36300	36300	0
298	20241021	155000	8939850	36300	36300	36300	36300	0
299	20241021	154900	8939850	36300	36300	36300	36300	0
300	20241021	154800	8939850	36300	36300	36300	36300	0
301	20241021	154700	8939850	36300	36300	36300	36300	0
302	20241021	154600	8939850	36300	36300	36300	36300	1
303	20241021	154500	8939850	36300	36300	36300	36300	0
304	20241021	154400	8939850	36300	36300	36300	36300	0
305	20241021	154300	8939850	36300	36300	36300	36300	0
306	20241021	154200	8939850	36300	36300	36300	36300	0
307	20241021	154100	8939850	36300	36300	36300	36300	0
308	20241021	154000	8939850	36300	36300	36300	36300	0
309	20241021	153900	8939850	36300	36300	36300	36300	0
310	20241021	153800	8939850	36300	36300	36300	36300	0
311	20241021	153700	8939850	36300	36300	36300	36300	0
312	20241021	153600	8939850	36300	36300	36300	36300	0
313	20241021	153500	8939850	36300	36300	36300	36300	0
314	20241021	153400	8939850	36300	36300	36300	36300	0
315	20241021	153300	8939850	36300	36300	36300	36300	0
316	20241021	153200	8939850	36300	36300	36300	36300	0
317	20241021	153100	8939850	36300	36300	36300	36300	0
318	20241021	153000	8939850	36300	36300	36300	36300	1
319	20241021	152900	8903550	35700	35700	35700	35700	0
320	20241021	152800	8903550	35700	35700	35700	35700	0
321	20241021	152700	8903550	35700	35700	35700	35700	0
322	20241021	152600	8903550	35700	35700	35700	35700	0
323	20241021	152500	8903550	35700	35700	35700	35700	0
324	20241021	152400	8903550	35700	35700	35700	35700	0
325	20241021	152300	8903550	35700	35700	35700	35700	0
326	20241021	152200	8903550	35700	35700	35700	35700	0
327	20241021	152100	8903550	35700	35700	35700	35700	0
328	20241021	152000	8903550	35700	35700	35700	35700	0
329	20241021	151900	8903550	35700	35700	35700	35700	0
330	20241021	151800	8903550	35700	35700	35700	35700	0
331	20241021	151700	8903550	35700	35700	35700	35700	0
332	20241021	151600	8903550	35700	35700	35700	35700	0
333	20241021	151500	8903550	35700	35700	35700	35700	0
334	20241021	151400	8903550	35700	35700	35700	35700	0
335	20241021	151300	8903550	35700	35700	35700	35700	0
336	20241021	151200	8903550	35700	35700	35700	35700	0
337	20241021	151100	8903550	35700	35700	35700	35700	0
338	20241021	151000	8903550	35700	35700	35700	35700	0
339	20241021	150900	8903550	35700	35700	35700	35700	0
340	20241021	150800	8903550	35700	35700	35700	35700	54
341	20241021	150700	6975750	35700	35700	35700	35700	0
342	20241021	150600	6975750	35700	35700	35700	35700	0
343	20241021	150500	6975750	35700	35700	35700	35700	0
344	20241021	150400	6975750	35700	35700	35700	35700	0
345	20241021	150300	6975750	35700	35700	35700	35700	0
346	20241021	150200	6975750	35700	35700	35700	35700	0
347	20241021	150100	6975750	35700	35700	35700	35700	0
348	20241021	150000	6975750	35700	35700	35700	35700	0
349	20241021	145900	6975750	35700	35700	35700	35700	0
350	20241021	145800	6975750	35700	35700	35700	35700	0
351	20241021	145700	6975750	35700	35700	35700	35700	0
352	20241021	145600	6975750	35700	35700	35700	35700	0
353	20241021	145500	6975750	35700	35700	35700	35700	0
354	20241021	145400	6975750	35700	35700	35700	35700	0
355	20241021	145300	6975750	35700	35800	35800	35700	50
356	20241021	145200	5185850	35800	36000	36000	35800	100
357	20241021	145100	1601450	36400	36400	36400	36400	0
358	20241021	145000	1601450	36400	36400	36400	36400	0
359	20241021	144900	1601450	36400	36400	36400	36400	0
360	20241021	144800	1601450	36400	36400	36400	36400	0
361	20241021	144700	1601450	36400	36400	36400	36400	0
362	20241021	144600	1601450	36400	36400	36400	36400	0
363	20241021	144500	1601450	36400	36400	36400	36400	0
364	20241021	144400	1601450	36400	36400	36400	36400	0
365	20241021	144300	1601450	36400	36400	36400	36400	0
366	20241021	144200	1601450	36400	36400	36400	36400	0
367	20241021	144100	1601450	36400	36400	36400	36400	0
368	20241021	144000	1601450	36400	36400	36400	36400	0
369	20241021	143900	1601450	36400	36400	36400	36400	0
370	20241021	143800	1601450	36400	36400	36400	36400	0
371	20241021	143700	1601450	36400	36400	36400	36400	0
372	20241021	143600	1601450	36400	36400	36400	36400	0
373	20241021	143500	1601450	36400	36400	36400	36400	0
374	20241021	143400	1601450	36400	36400	36400	36400	0
375	20241021	143300	1601450	36400	36400	36400	36400	0
376	20241021	143200	1601450	36400	36400	36400	36400	0
377	20241021	143100	1601450	36400	36400	36400	36400	0
378	20241021	143000	1601450	36400	36400	36400	36400	0
379	20241021	142900	1601450	36400	36400	36400	36400	0
380	20241021	142800	1601450	36400	36400	36400	36400	0
381	20241021	142700	1601450	36400	36400	36400	36400	0
382	20241021	142600	1601450	36400	36400	36400	36400	0
383	20241021	142500	1601450	36400	36400	36400	36400	0
384	20241021	142400	1601450	36400	36400	36400	36400	0
385	20241021	142300	1601450	36400	36400	36400	36400	0
386	20241021	142200	1601450	36400	36400	36400	36400	0
387	20241021	142100	1601450	36400	36400	36400	36400	0
388	20241021	142000	1601450	36400	36400	36400	36400	0
389	20241021	141900	1601450	36400	36400	36400	36400	0
390	20241021	141800	1601450	36400	36400	36400	36400	0
391	20241021	141700	1601450	36400	36400	36400	36400	0
392	20241021	141600	1601450	36400	36400	36400	36400	0
393	20241021	141500	1601450	36400	36400	36400	36400	0
394	20241021	141400	1601450	36400	36400	36400	36400	0
395	20241021	141300	1601450	36400	36400	36400	36400	0
396	20241021	141200	1601450	36400	36400	36400	36400	0
397	20241021	141100	1601450	36400	36400	36400	36400	0
398	20241021	141000	1601450	36400	36400	36400	36400	0
399	20241021	140900	1601450	36400	36400	36400	36400	0
400	20241021	140800	1601450	36400	36400	36400	36400	0
401	20241021	140700	1601450	36400	36400	36400	36400	0
402	20241021	140600	1601450	36400	36400	36400	36400	0
403	20241021	140500	1601450	36400	36400	36400	36400	0
404	20241021	140400	1601450	36400	36400	36400	36400	0
405	20241021	140300	1601450	36400	36400	36400	36400	0
406	20241021	140200	1601450	36400	36400	36400	36400	0
407	20241021	140100	1601450	36400	36400	36400	36400	0
408	20241021	140000	1601450	36400	36400	36400	36400	0
409	20241021	135900	1601450	36400	36400	36400	36400	0
410	20241021	135800	1601450	36400	36400	36400	36400	0
411	20241021	135700	1601450	36400	36400	36400	36400	0
412	20241021	135600	1601450	36400	36400	36400	36400	3
413	20241021	135500	1492250	36450	36450	36450	36450	0
414	20241021	135400	1492250	36450	36450	36450	36450	0
415	20241021	135300	1492250	36450	36450	36450	36450	0
416	20241021	135200	1492250	36450	36450	36450	36450	0
417	20241021	135100	1492250	36450	36450	36450	36450	0
418	20241021	135000	1492250	36450	36450	36450	36450	0
419	20241021	134900	1492250	36450	36450	36450	36450	0
420	20241021	134800	1492250	36450	36450	36450	36450	0
421	20241021	134700	1492250	36450	36450	36450	36450	0
422	20241021	134600	1492250	36450	36450	36450	36450	0
423	20241021	134500	1492250	36450	36450	36450	36450	0
424	20241021	134400	1492250	36450	36450	36450	36450	0
425	20241021	134300	1492250	36450	36450	36450	36450	0
426	20241021	134200	1492250	36450	36450	36450	36450	0
427	20241021	134100	1492250	36450	36450	36450	36450	0
428	20241021	134000	1492250	36450	36450	36450	36450	0
429	20241021	133900	1492250	36450	36450	36450	36450	0
430	20241021	133800	1492250	36450	36450	36450	36450	0
431	20241021	133700	1492250	36450	36450	36450	36450	0
432	20241021	133600	1492250	36450	36450	36450	36450	0
433	20241021	133500	1492250	36450	36450	36450	36450	0
434	20241021	133400	1492250	36450	36450	36450	36450	0
435	20241021	133300	1492250	36450	36450	36450	36450	0
436	20241021	133200	1492250	36450	36450	36450	36450	0
437	20241021	133100	1492250	36450	36450	36450	36450	0
438	20241021	133000	1492250	36450	36450	36450	36450	0
439	20241021	132900	1492250	36450	36450	36450	36450	0
440	20241021	132800	1492250	36450	36450	36450	36450	0
441	20241021	132700	1492250	36450	36450	36450	36450	0
442	20241021	132600	1492250	36450	36450	36450	36450	0
443	20241021	132500	1492250	36450	36450	36450	36450	0
444	20241021	132400	1492250	36450	36450	36450	36450	0
445	20241021	132300	1492250	36450	36450	36450	36450	0
446	20241021	132200	1492250	36450	36450	36450	36450	0
447	20241021	132100	1492250	36450	36450	36450	36450	0
448	20241021	132000	1492250	36450	36450	36450	36450	0
449	20241021	131900	1492250	36450	36450	36450	36450	0
450	20241021	131800	1492250	36450	36450	36450	36450	0
451	20241021	131700	1492250	36450	36450	36450	36450	0
452	20241021	131600	1492250	36450	36450	36450	36450	0
453	20241021	131500	1492250	36450	36450	36450	36450	0
454	20241021	131400	1492250	36450	36450	36450	36450	0
455	20241021	131300	1492250	36450	36450	36450	36450	0
456	20241021	131200	1492250	36450	36450	36450	36450	0
457	20241021	131100	1492250	36450	36450	36450	36450	0
458	20241021	131000	1492250	36450	36450	36450	36450	0
459	20241021	130900	1492250	36450	36450	36450	36450	0
460	20241021	130800	1492250	36450	36450	36450	36450	0
461	20241021	130700	1492250	36450	36450	36450	36450	0
462	20241021	130600	1492250	36450	36450	36450	36450	0
463	20241021	130500	1492250	36450	36450	36450	36450	0
464	20241021	130400	1492250	36450	36450	36450	36450	0
465	20241021	130300	1492250	36450	36450	36450	36450	0
466	20241021	130200	1492250	36450	36450	36450	36450	0
467	20241021	130100	1492250	36450	36450	36450	36450	0
468	20241021	130000	1492250	36450	36450	36450	36450	0
469	20241021	125900	1492250	36450	36450	36450	36450	0
470	20241021	125800	1492250	36450	36400	36450	36400	15
471	20241021	125700	946200	36000	36000	36000	36000	0
472	20241021	125600	946200	36000	36000	36000	36000	0
473	20241021	125500	946200	36000	36000	36000	36000	0
474	20241021	125400	946200	36000	36000	36000	36000	0
475	20241021	125300	946200	36000	36000	36000	36000	0
476	20241021	125200	946200	36000	36000	36000	36000	0
477	20241021	125100	946200	36000	36000	36000	36000	0
478	20241021	125000	946200	36000	36000	36000	36000	0
479	20241021	124900	946200	36000	36000	36000	36000	0
480	20241021	124800	946200	36000	36000	36000	36000	0
481	20241021	124700	946200	36000	36000	36000	36000	0
482	20241021	124600	946200	36000	36000	36000	36000	0
483	20241021	124500	946200	36000	36000	36000	36000	0
484	20241021	124400	946200	36000	36000	36000	36000	0
485	20241021	124300	946200	36000	36000	36000	36000	0
486	20241021	124200	946200	36000	36000	36000	36000	0
487	20241021	124100	946200	36000	36000	36000	36000	0
488	20241021	124000	946200	36000	36000	36000	36000	0
489	20241021	123900	946200	36000	36000	36000	36000	0
490	20241021	123800	946200	36000	36000	36000	36000	0
491	20241021	123700	946200	36000	36000	36000	36000	0
492	20241021	123600	946200	36000	36000	36000	36000	0
493	20241021	123500	946200	36000	36000	36000	36000	0
494	20241021	123400	946200	36000	36000	36000	36000	0
495	20241021	123300	946200	36000	36000	36000	36000	0
496	20241021	123200	946200	36000	36000	36000	36000	0
497	20241021	123100	946200	36000	36000	36000	36000	0
498	20241021	123000	946200	36000	36000	36000	36000	0
499	20241021	122900	946200	36000	36000	36000	36000	0
500	20241021	122800	946200	36000	36000	36000	36000	0
501	20241021	122700	946200	36000	36000	36000	36000	0
502	20241021	122600	946200	36000	36000	36000	36000	0
503	20241021	122500	946200	36000	36000	36000	36000	0
504	20241021	122400	946200	36000	36000	36000	36000	0
505	20241021	122300	946200	36000	36000	36000	36000	0
506	20241021	122200	946200	36000	36000	36000	36000	0
507	20241021	122100	946200	36000	36000	36000	36000	0
508	20241021	122000	946200	36000	36000	36000	36000	0
509	20241021	121900	946200	36000	36000	36000	36000	0
510	20241021	121800	946200	36000	36000	36000	36000	0
511	20241021	121700	946200	36000	36000	36000	36000	0
512	20241021	121600	946200	36000	36000	36000	36000	0
513	20241021	121500	946200	36000	36000	36000	36000	0
514	20241021	121400	946200	36000	36000	36000	36000	0
515	20241021	121300	946200	36000	36000	36000	36000	0
516	20241021	121200	946200	36000	36000	36000	36000	0
517	20241021	121100	946200	36000	36000	36000	36000	0
518	20241021	121000	946200	36000	36000	36000	36000	0
519	20241021	120900	946200	36000	36000	36000	36000	0
520	20241021	120800	946200	36000	36000	36000	36000	0
521	20241021	120700	946200	36000	36000	36000	36000	0
522	20241021	120600	946200	36000	36000	36000	36000	0
523	20241021	120500	946200	36000	36000	36000	36000	0
524	20241021	120400	946200	36000	36000	36000	36000	0
525	20241021	120300	946200	36000	36000	36000	36000	0
526	20241021	120200	946200	36000	36000	36000	36000	0
527	20241021	120100	946200	36000	36000	36000	36000	0
528	20241021	120000	946200	36000	36000	36000	36000	0
529	20241021	115900	946200	36000	36000	36000	36000	0
530	20241021	115800	946200	36000	36000	36000	36000	0
531	20241021	115700	946200	36000	36000	36000	36000	0
532	20241021	115600	946200	36000	36000	36000	36000	0
533	20241021	115500	946200	36000	36000	36000	36000	0
534	20241021	115400	946200	36000	36000	36000	36000	0
535	20241021	115300	946200	36000	36000	36000	36000	0
536	20241021	115200	946200	36000	36000	36000	36000	0
537	20241021	115100	946200	36000	36000	36000	36000	0
538	20241021	115000	946200	36000	36000	36000	36000	0
539	20241021	114900	946200	36000	36000	36000	36000	0
540	20241021	114800	946200	36000	36000	36000	36000	0
541	20241021	114700	946200	36000	36000	36000	36000	0
542	20241021	114600	946200	36000	36000	36000	36000	0
543	20241021	114500	946200	36000	36000	36000	36000	0
544	20241021	114400	946200	36000	36000	36000	36000	0
545	20241021	114300	946200	36000	36000	36000	36000	0
546	20241021	114200	946200	36000	36000	36000	36000	0
547	20241021	114100	946200	36000	36000	36000	36000	0
548	20241021	114000	946200	36000	36000	36000	36000	0
549	20241021	113900	946200	36000	36000	36000	36000	0
550	20241021	113800	946200	36000	36000	36000	36000	0
551	20241021	113700	946200	36000	36000	36000	36000	0
552	20241021	113600	946200	36000	36000	36000	36000	0
553	20241021	113500	946200	36000	36000	36000	36000	0
554	20241021	113400	946200	36000	36000	36000	36000	0
555	20241021	113300	946200	36000	36000	36000	36000	0
556	20241021	113200	946200	36000	36000	36000	36000	0
557	20241021	113100	946200	36000	36000	36000	36000	0
558	20241021	113000	946200	36000	36000	36000	36000	0
559	20241021	112900	946200	36000	36000	36000	36000	0
560	20241021	112800	946200	36000	36000	36000	36000	0
561	20241021	112700	946200	36000	36000	36000	36000	0
562	20241021	112600	946200	36000	36000	36000	36000	0
563	20241021	112500	946200	36000	36000	36000	36000	0
564	20241021	112400	946200	36000	36000	36000	36000	0
565	20241021	112300	946200	36000	36000	36000	36000	0
566	20241021	112200	946200	36000	36000	36000	36000	0
567	20241021	112100	946200	36000	36000	36000	36000	0
568	20241021	112000	946200	36000	36000	36000	36000	0
569	20241021	111900	946200	36000	36000	36000	36000	0
570	20241021	111800	946200	36000	36000	36000	36000	0
571	20241021	111700	946200	36000	36000	36000	36000	0
572	20241021	111600	946200	36000	36000	36000	36000	0
573	20241021	111500	946200	36000	36050	36050	36000	10
574	20241021	111400	585900	36450	36450	36450	36450	0
575	20241021	111300	585900	36450	36450	36450	36450	0
576	20241021	111200	585900	36450	36450	36450	36450	0
577	20241021	111100	585900	36450	36450	36450	36450	0
578	20241021	111000	585900	36450	36450	36450	36450	0
579	20241021	110900	585900	36450	36450	36450	36450	0
580	20241021	110800	585900	36450	36450	36450	36450	0
581	20241021	110700	585900	36450	36450	36450	36450	0
582	20241021	110600	585900	36450	36450	36450	36450	0
583	20241021	110500	585900	36450	36450	36450	36450	0
584	20241021	110400	585900	36450	36450	36450	36450	0
585	20241021	110300	585900	36450	36450	36450	36450	0
586	20241021	110200	585900	36450	36450	36450	36450	0
587	20241021	110100	585900	36450	36450	36450	36450	0
588	20241021	110000	585900	36450	36450	36450	36450	0
589	20241021	105900	585900	36450	36450	36450	36450	0
590	20241021	105800	585900	36450	36450	36450	36450	0
591	20241021	105700	585900	36450	36450	36450	36450	0
592	20241021	105600	585900	36450	36450	36450	36450	0
593	20241021	105500	585900	36450	36450	36450	36450	0
594	20241021	105400	585900	36450	36450	36450	36450	0
595	20241021	105300	585900	36450	36450	36450	36450	0
596	20241021	105200	585900	36450	36450	36450	36450	0
597	20241021	105100	585900	36450	36450	36450	36450	0
598	20241021	105000	585900	36450	36450	36450	36450	0
599	20241021	104900	585900	36450	36450	36450	36450	0
600	20241021	104800	585900	36450	36450	36450	36450	0
601	20241021	104700	585900	36450	36450	36450	36450	0
602	20241021	104600	585900	36450	36450	36450	36450	0
603	20241021	104500	585900	36450	36450	36450	36450	0
604	20241021	104400	585900	36450	36450	36450	36450	0
605	20241021	104300	585900	36450	36450	36450	36450	0
606	20241021	104200	585900	36450	36450	36450	36450	0
607	20241021	104100	585900	36450	36450	36450	36450	0
608	20241021	104000	585900	36450	36450	36450	36450	0
609	20241021	103900	585900	36450	36450	36450	36450	0
610	20241021	103800	585900	36450	36450	36450	36450	0
611	20241021	103700	585900	36450	36450	36450	36450	0
612	20241021	103600	585900	36450	36450	36450	36450	0
613	20241021	103500	585900	36450	36450	36450	36450	0
614	20241021	103400	585900	36450	36450	36450	36450	0
615	20241021	103300	585900	36450	36450	36450	36450	0
616	20241021	103200	585900	36450	36450	36450	36450	0
617	20241021	103100	585900	36450	36450	36450	36450	0
618	20241021	103000	585900	36450	36450	36450	36450	0
619	20241021	102900	585900	36450	36450	36450	36450	0
620	20241021	102800	585900	36450	36450	36450	36450	0
621	20241021	102700	585900	36450	36450	36450	36450	5
622	20241021	102600	403650	36450	36450	36450	36450	0
623	20241021	102500	403650	36450	36450	36450	36450	0
624	20241021	102400	403650	36450	36450	36450	36450	0
625	20241021	102300	403650	36450	36450	36450	36450	0
626	20241021	102200	403650	36450	36450	36450	36450	0
627	20241021	102100	403650	36450	36450	36450	36450	0
628	20241021	102000	403650	36450	36450	36450	36450	0
629	20241021	101900	403650	36450	36450	36450	36450	0
630	20241021	101800	403650	36450	36450	36450	36450	0
631	20241021	101700	403650	36450	36450	36450	36450	0
632	20241021	101600	403650	36450	36450	36450	36450	0
633	20241021	101500	403650	36450	36450	36450	36450	0
634	20241021	101400	403650	36450	36450	36450	36450	0
635	20241021	101300	403650	36450	36450	36450	36450	0
636	20241021	101200	403650	36450	36450	36450	36450	0
637	20241021	101100	403650	36450	36450	36450	36450	3
638	20241021	101000	294300	36900	36900	36900	36900	0
639	20241021	100900	294300	36900	36900	36900	36900	0
640	20241021	100800	294300	36900	36900	36900	36900	0
641	20241021	100700	294300	36900	36900	36900	36900	0
642	20241021	100600	294300	36900	36900	36900	36900	0
643	20241021	100500	294300	36900	36900	36900	36900	0
644	20241021	100400	294300	36900	36900	36900	36900	0
645	20241021	100300	294300	36900	36900	36900	36900	0
646	20241021	100200	294300	36900	36900	36900	36900	0
647	20241021	100100	294300	36900	36900	36900	36900	0
648	20241021	100000	294300	36900	36900	36900	36900	0
649	20241021	095900	294300	36900	36900	36900	36900	0
650	20241021	095800	294300	36900	36900	36900	36900	0
651	20241021	095700	294300	36900	36900	36900	36900	0
652	20241021	095600	294300	36900	36900	36900	36900	0
653	20241021	095500	294300	36900	36900	36900	36900	0
654	20241021	095400	294300	36900	36900	36900	36900	0
655	20241021	095300	294300	36900	36900	36900	36900	0
656	20241021	095200	294300	36900	36900	36900	36900	0
657	20241021	095100	294300	36900	36900	36900	36900	0
658	20241021	095000	294300	36900	36900	36900	36900	0
659	20241021	094900	294300	36900	36900	36900	36900	0
660	20241021	094800	294300	36900	36900	36900	36900	0
661	20241021	094700	294300	36900	36900	36900	36900	0
662	20241021	094600	294300	36900	36900	36900	36900	0
663	20241021	094500	294300	36900	36900	36900	36900	0
664	20241021	094400	294300	36900	36900	36900	36900	0
665	20241021	094300	294300	36900	36900	36900	36900	0
666	20241021	094200	294300	36900	36900	36900	36900	0
667	20241021	094100	294300	36900	36900	36900	36900	0
668	20241021	094000	294300	36900	36900	36900	36900	0
669	20241021	093900	294300	36900	36900	36900	36900	0
670	20241021	093800	294300	36900	36900	36900	36900	0
671	20241021	093700	294300	36900	36900	36900	36900	0
672	20241021	093600	294300	36900	36900	36900	36900	0
673	20241021	093500	294300	36900	36900	36900	36900	0
674	20241021	093400	294300	36900	36900	36900	36900	0
675	20241021	093300	294300	36900	36900	36900	36900	0
676	20241021	093200	294300	36900	36900	36900	36900	0
677	20241021	093100	294300	36900	36900	36900	36900	0
678	20241021	093000	294300	36900	36900	36900	36900	0
679	20241021	092900	294300	36900	36900	36900	36900	0
680	20241021	092800	294300	36900	36900	36900	36900	0
681	20241021	092700	294300	36900	36900	36900	36900	0
682	20241021	092600	294300	36900	36900	36900	36900	0
683	20241021	092500	294300	36900	36900	36900	36900	0
684	20241021	092400	294300	36900	36900	36900	36900	0
685	20241021	092300	294300	36900	36900	36900	36900	0
686	20241021	092200	294300	36900	36900	36900	36900	0
687	20241021	092100	294300	36900	36900	36900	36900	0
688	20241021	092000	294300	36900	36900	36900	36900	0
689	20241021	091900	294300	36900	36900	36900	36900	0
690	20241021	091800	294300	36900	36900	36900	36900	0
691	20241021	091700	294300	36900	36900	36900	36900	0
692	20241021	091600	294300	36900	36900	36900	36900	0
693	20241021	091500	294300	36900	36900	36900	36900	0
694	20241021	091400	294300	36900	36900	36900	36900	0
695	20241021	091300	294300	36900	36900	36900	36900	0
696	20241021	091200	294300	36900	36900	36900	36900	0
697	20241021	091100	294300	36900	36900	36900	36900	0
698	20241021	091000	294300	36900	36900	36900	36900	0
699	20241021	090900	294300	36900	36900	36900	36900	0
700	20241021	090800	294300	36900	36900	36900	36900	0
701	20241021	090700	294300	36900	36900	36900	36900	0
702	20241021	090600	294300	36900	36900	36900	36900	0
703	20241021	090500	294300	36900	36900	36900	36900	0
704	20241021	090400	294300	36900	36700	36900	36700	5
705	20241021	090300	110100	36700	36700	36700	36700	0
706	20241021	090200	110100	36700	36700	36700	36700	0
707	20241021	090100	110100	36700	36700	36700	36700	0
708	20241021	090000	110100	36700	36700	36700	36700	3