KissMeData/134380/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202600	30692400	79500	79500	79500	79500	350
3	20241030	202500	30692400	79500	79500	79500	79500	0
4	20241030	202400	30692400	79500	79500	79500	79500	0
5	20241030	202300	30692400	79500	79500	79500	79500	0
6	20241030	202200	30692400	79500	79500	79500	79500	0
7	20241030	202100	30692400	79500	79500	79500	79500	0
8	20241030	202000	30692400	79500	79500	79500	79500	0
9	20241030	201900	30692400	79500	79500	79500	79500	0
10	20241030	201800	30692400	79500	79500	79500	79500	0
11	20241030	201700	30692400	79500	79500	79500	79500	0
12	20241030	201600	30692400	79500	79500	79500	79500	0
13	20241030	201500	30692400	79500	79500	79500	79500	0
14	20241030	201400	30692400	79500	79500	79500	79500	0
15	20241030	201300	30692400	79500	79500	79500	79500	0
16	20241030	201200	30692400	79500	79500	79500	79500	0
17	20241030	201100	30692400	79500	79500	79500	79500	0
18	20241030	201000	30692400	79500	79500	79500	79500	0
19	20241030	200900	30692400	79500	79500	79500	79500	0
20	20241030	200800	30692400	79500	79500	79500	79500	0
21	20241030	200700	30692400	79500	79500	79500	79500	0
22	20241030	200600	30692400	79500	79500	79500	79500	0
23	20241030	200500	30692400	79500	79500	79500	79500	0
24	20241030	200400	30692400	79500	79500	79500	79500	0
25	20241030	200300	30692400	79500	79500	79500	79500	0
26	20241030	200200	30692400	79500	79500	79500	79500	0
27	20241030	200100	30692400	79500	79500	79500	79500	0
28	20241030	200000	30692400	79500	79500	79500	79500	0
29	20241030	195900	30692400	79500	79500	79500	79500	0
30	20241030	195800	30692400	79500	79500	79500	79500	0
31	20241030	195700	30692400	79500	79500	79500	79500	0
32	20241030	195600	30692400	79500	79500	79500	79500	350
33	20241030	195500	30692400	79500	79500	79500	79500	0
34	20241030	195400	30692400	79500	79500	79500	79500	0
35	20241030	195300	30692400	79500	79500	79500	79500	0
36	20241030	195200	30692400	79500	79500	79500	79500	0
37	20241030	195100	30692400	79500	79500	79500	79500	0
38	20241030	195000	30692400	79500	79500	79500	79500	0
39	20241030	194900	30692400	79500	79500	79500	79500	0
40	20241030	194800	30692400	79500	79500	79500	79500	0
41	20241030	194700	30692400	79500	79500	79500	79500	0
42	20241030	194600	30692400	79500	79500	79500	79500	0
43	20241030	194500	30692400	79500	79500	79500	79500	0
44	20241030	194400	30692400	79500	79500	79500	79500	0
45	20241030	194300	30692400	79500	79500	79500	79500	0
46	20241030	194200	30692400	79500	79500	79500	79500	0
47	20241030	194100	30692400	79500	79500	79500	79500	0
48	20241030	194000	30692400	79500	79500	79500	79500	0
49	20241030	193900	30692400	79500	79500	79500	79500	0
50	20241030	193800	30692400	79500	79500	79500	79500	0
51	20241030	193700	30692400	79500	79500	79500	79500	0
52	20241030	193600	30692400	79500	79500	79500	79500	0
53	20241030	193500	30692400	79500	79500	79500	79500	0
54	20241030	193400	30692400	79500	79500	79500	79500	0
55	20241030	193300	30692400	79500	79500	79500	79500	0
56	20241030	193200	30692400	79500	79500	79500	79500	0
57	20241030	193100	30692400	79500	79500	79500	79500	0
58	20241030	193000	30692400	79500	79500	79500	79500	0
59	20241030	192900	30692400	79500	79500	79500	79500	0
60	20241030	192800	30692400	79500	79500	79500	79500	0
61	20241030	192700	30692400	79500	79500	79500	79500	0
62	20241030	192600	30692400	79500	79500	79500	79500	350
63	20241030	192500	30692400	79500	79500	79500	79500	0
64	20241030	192400	30692400	79500	79500	79500	79500	0
65	20241030	192300	30692400	79500	79500	79500	79500	0
66	20241030	192200	30692400	79500	79500	79500	79500	0
67	20241030	192100	30692400	79500	79500	79500	79500	0
68	20241030	192000	30692400	79500	79500	79500	79500	0
69	20241030	191900	30692400	79500	79500	79500	79500	0
70	20241030	191800	30692400	79500	79500	79500	79500	0
71	20241030	191700	30692400	79500	79500	79500	79500	0
72	20241030	191600	30692400	79500	79500	79500	79500	0
73	20241030	191500	30692400	79500	79500	79500	79500	0
74	20241030	191400	30692400	79500	79500	79500	79500	0
75	20241030	191300	30692400	79500	79500	79500	79500	0
76	20241030	191200	30692400	79500	79500	79500	79500	0
77	20241030	191100	30692400	79500	79500	79500	79500	0
78	20241030	191000	30692400	79500	79500	79500	79500	0
79	20241030	190900	30692400	79500	79500	79500	79500	0
80	20241030	190800	30692400	79500	79500	79500	79500	0
81	20241030	190700	30692400	79500	79500	79500	79500	0
82	20241030	190600	30692400	79500	79500	79500	79500	0
83	20241030	190500	30692400	79500	79500	79500	79500	0
84	20241030	190400	30692400	79500	79500	79500	79500	0
85	20241030	190300	30692400	79500	79500	79500	79500	0
86	20241030	190200	30692400	79500	79500	79500	79500	0
87	20241030	190100	30692400	79500	79500	79500	79500	0
88	20241030	190000	30692400	79500	79500	79500	79500	0
89	20241030	185900	30692400	79500	79500	79500	79500	0
90	20241030	185800	30692400	79500	79500	79500	79500	0
91	20241030	185700	30692400	79500	79500	79500	79500	0
92	20241030	185600	30692400	79500	79500	79500	79500	350
93	20241030	185500	30692400	79500	79500	79500	79500	0
94	20241030	185400	30692400	79500	79500	79500	79500	0
95	20241030	185300	30692400	79500	79500	79500	79500	0
96	20241030	185200	30692400	79500	79500	79500	79500	0
97	20241030	185100	30692400	79500	79500	79500	79500	0
98	20241030	185000	30692400	79500	79500	79500	79500	0
99	20241030	184900	30692400	79500	79500	79500	79500	0
100	20241030	184800	30692400	79500	79500	79500	79500	0
101	20241030	184700	30692400	79500	79500	79500	79500	0
102	20241030	184600	30692400	79500	79500	79500	79500	0
103	20241030	184500	30692400	79500	79500	79500	79500	0
104	20241030	184400	30692400	79500	79500	79500	79500	0
105	20241030	184300	30692400	79500	79500	79500	79500	0
106	20241030	184200	30692400	79500	79500	79500	79500	0
107	20241030	184100	30692400	79500	79500	79500	79500	0
108	20241030	184000	30692400	79500	79500	79500	79500	0
109	20241030	183900	30692400	79500	79500	79500	79500	0
110	20241030	183800	30692400	79500	79500	79500	79500	0
111	20241030	183700	30692400	79500	79500	79500	79500	0
112	20241030	183600	30692400	79500	79500	79500	79500	0
113	20241030	183500	30692400	79500	79500	79500	79500	0
114	20241030	183400	30692400	79500	79500	79500	79500	0
115	20241030	183300	30692400	79500	79500	79500	79500	0
116	20241030	183200	30692400	79500	79500	79500	79500	0
117	20241030	183100	30692400	79500	79500	79500	79500	0
118	20241030	183000	30692400	79500	79500	79500	79500	0
119	20241030	182900	30692400	79500	79500	79500	79500	0
120	20241030	182800	30692400	79500	79500	79500	79500	0
121	20241030	182700	30692400	79500	79500	79500	79500	0
122	20241030	182600	30692400	79500	79500	79500	79500	350
123	20241030	182500	30692400	79500	79500	79500	79500	0
124	20241030	182400	30692400	79500	79500	79500	79500	0
125	20241030	182300	30692400	79500	79500	79500	79500	0
126	20241030	182200	30692400	79500	79500	79500	79500	0
127	20241030	182100	30692400	79500	79500	79500	79500	0
128	20241030	182000	30692400	79500	79500	79500	79500	0
129	20241030	181900	30692400	79500	79500	79500	79500	0
130	20241030	181800	30692400	79500	79500	79500	79500	0
131	20241030	181700	30692400	79500	79500	79500	79500	0
132	20241030	181600	30692400	79500	79500	79500	79500	0
133	20241030	181500	30692400	79500	79500	79500	79500	0
134	20241030	181400	30692400	79500	79500	79500	79500	0
135	20241030	181300	30692400	79500	79500	79500	79500	0
136	20241030	181200	30692400	79500	79500	79500	79500	0
137	20241030	181100	30692400	79500	79500	79500	79500	0
138	20241030	181000	30692400	79500	79500	79500	79500	0
139	20241030	180900	30692400	79500	79500	79500	79500	0
140	20241030	180800	30692400	79500	79500	79500	79500	0
141	20241030	180700	30692400	79500	79500	79500	79500	0
142	20241030	180600	30692400	79500	79500	79500	79500	0
143	20241030	180500	30692400	79500	79500	79500	79500	0
144	20241030	180400	30692400	79500	79500	79500	79500	0
145	20241030	180300	30692400	79500	79500	79500	79500	0
146	20241030	180200	30692400	79500	79500	79500	79500	0
147	20241030	180100	30692400	79500	79500	79500	79500	0
148	20241030	180000	30692400	79500	79500	79500	79500	0
149	20241030	175900	30692400	79500	79500	79500	79500	0
150	20241030	175800	30692400	79500	79500	79500	79500	0
151	20241030	175700	30692400	79500	79500	79500	79500	0
152	20241030	175600	30692400	79500	79500	79500	79500	350
153	20241030	175500	30692400	79500	79500	79500	79500	0
154	20241030	175400	30692400	79500	79500	79500	79500	0
155	20241030	175300	30692400	79500	79500	79500	79500	0
156	20241030	175200	30692400	79500	79500	79500	79500	0
157	20241030	175100	30692400	79500	79500	79500	79500	0
158	20241030	175000	30692400	79500	79500	79500	79500	0
159	20241030	174900	30692400	79500	79500	79500	79500	0
160	20241030	174800	30692400	79500	79500	79500	79500	0
161	20241030	174700	30692400	79500	79500	79500	79500	0
162	20241030	174600	30692400	79500	79500	79500	79500	0
163	20241030	174500	30692400	79500	79500	79500	79500	0
164	20241030	174400	30692400	79500	79500	79500	79500	0
165	20241030	174300	30692400	79500	79500	79500	79500	0
166	20241030	174200	30692400	79500	79500	79500	79500	0
167	20241030	174100	30692400	79500	79500	79500	79500	0
168	20241030	174000	30692400	79500	79500	79500	79500	0
169	20241030	173900	30692400	79500	79500	79500	79500	0
170	20241030	173800	30692400	79500	79500	79500	79500	0
171	20241030	173700	30692400	79500	79500	79500	79500	0
172	20241030	173600	30692400	79500	79500	79500	79500	0
173	20241030	173500	30692400	79500	79500	79500	79500	0
174	20241030	173400	30692400	79500	79500	79500	79500	0
175	20241030	173300	30692400	79500	79500	79500	79500	0
176	20241030	173200	30692400	79500	79500	79500	79500	0
177	20241030	173100	30692400	79500	79500	79500	79500	0
178	20241030	173000	30692400	79500	79500	79500	79500	0
179	20241030	172900	30692400	79500	79500	79500	79500	0
180	20241030	172800	30692400	79500	79500	79500	79500	0
181	20241030	172700	30692400	79500	79500	79500	79500	0
182	20241030	172600	30692400	79500	79500	79500	79500	350
183	20241030	172500	30692400	79500	79500	79500	79500	0
184	20241030	172400	30692400	79500	79500	79500	79500	0
185	20241030	172300	30692400	79500	79500	79500	79500	0
186	20241030	172200	30692400	79500	79500	79500	79500	0
187	20241030	172100	30692400	79500	79500	79500	79500	0
188	20241030	172000	30692400	79500	79500	79500	79500	0
189	20241030	171900	30692400	79500	79500	79500	79500	0
190	20241030	171800	30692400	79500	79500	79500	79500	0
191	20241030	171700	30692400	79500	79500	79500	79500	0
192	20241030	171600	30692400	79500	79500	79500	79500	0
193	20241030	171500	30692400	79500	79500	79500	79500	0
194	20241030	171400	30692400	79500	79500	79500	79500	0
195	20241030	171300	30692400	79500	79500	79500	79500	0
196	20241030	171200	30692400	79500	79500	79500	79500	0
197	20241030	171100	30692400	79500	79500	79500	79500	0
198	20241030	171000	30692400	79500	79500	79500	79500	0
199	20241030	170900	30692400	79500	79500	79500	79500	0
200	20241030	170800	30692400	79500	79500	79500	79500	0
201	20241030	170700	30692400	79500	79500	79500	79500	0
202	20241030	170600	30692400	79500	79500	79500	79500	0
203	20241030	170500	30692400	79500	79500	79500	79500	0
204	20241030	170400	30692400	79500	79500	79500	79500	0
205	20241030	170300	30692400	79500	79500	79500	79500	0
206	20241030	170200	30692400	79500	79500	79500	79500	0
207	20241030	170100	30692400	79500	79500	79500	79500	0
208	20241030	170000	30692400	79500	79500	79500	79500	0
209	20241030	165900	30692400	79500	79500	79500	79500	0
210	20241030	165800	30692400	79500	79500	79500	79500	0
211	20241030	165700	30692400	79500	79500	79500	79500	0
212	20241030	165600	30692400	79500	79500	79500	79500	350
213	20241030	165500	30692400	79500	79500	79500	79500	0
214	20241030	165400	30692400	79500	79500	79500	79500	0
215	20241030	165300	30692400	79500	79500	79500	79500	0
216	20241030	165200	30692400	79500	79500	79500	79500	0
217	20241030	165100	30692400	79500	79500	79500	79500	0
218	20241030	165000	30692400	79500	79500	79500	79500	0
219	20241030	164900	30692400	79500	79500	79500	79500	0
220	20241030	164800	30692400	79500	79500	79500	79500	0
221	20241030	164700	30692400	79500	79500	79500	79500	0
222	20241030	164600	30692400	79500	79500	79500	79500	0
223	20241030	164500	30692400	79500	79500	79500	79500	0
224	20241030	164400	30692400	79500	79500	79500	79500	0
225	20241030	164300	30692400	79500	79500	79500	79500	0
226	20241030	164200	30692400	79500	79500	79500	79500	0
227	20241030	164100	30692400	79500	79500	79500	79500	0
228	20241030	164000	30692400	79500	79500	79500	79500	0
229	20241030	163900	30692400	79500	79500	79500	79500	0
230	20241030	163800	30692400	79500	79500	79500	79500	0
231	20241030	163700	30692400	79500	79500	79500	79500	0
232	20241030	163600	30692400	79500	79500	79500	79500	0
233	20241030	163500	30692400	79500	79500	79500	79500	0
234	20241030	163400	30692400	79500	79500	79500	79500	0
235	20241030	163300	30692400	79500	79500	79500	79500	0
236	20241030	163200	30692400	79500	79500	79500	79500	0
237	20241030	163100	30692400	79500	79500	79500	79500	0
238	20241030	163000	30692400	79500	79500	79500	79500	0
239	20241030	162900	30692400	79500	79500	79500	79500	0
240	20241030	162800	30692400	79500	79500	79500	79500	0
241	20241030	162700	30692400	79500	79500	79500	79500	0
242	20241030	162600	30692400	79500	79500	79500	79500	350
243	20241030	162500	30692400	79500	79500	79500	79500	0
244	20241030	162400	30692400	79500	79500	79500	79500	0
245	20241030	162300	30692400	79500	79500	79500	79500	0
246	20241030	162200	30692400	79500	79500	79500	79500	0
247	20241030	162100	30692400	79500	79500	79500	79500	0
248	20241030	162000	30692400	79500	79500	79500	79500	0
249	20241030	161900	30692400	79500	79500	79500	79500	0
250	20241030	161800	30692400	79500	79500	79500	79500	0
251	20241030	161700	30692400	79500	79500	79500	79500	0
252	20241030	161600	30692400	79500	79500	79500	79500	0
253	20241030	161500	30692400	79500	79500	79500	79500	0
254	20241030	161400	30692400	79500	79500	79500	79500	0
255	20241030	161300	30692400	79500	79500	79500	79500	0
256	20241030	161200	30692400	79500	79500	79500	79500	0
257	20241030	161100	30692400	79500	79500	79500	79500	0
258	20241030	161000	30692400	79500	79500	79500	79500	0
259	20241030	160900	30692400	79500	79500	79500	79500	0
260	20241030	160800	30692400	79500	79500	79500	79500	0
261	20241030	160700	30692400	79500	79500	79500	79500	0
262	20241030	160600	30692400	79500	79500	79500	79500	0
263	20241030	160500	30692400	79500	79500	79500	79500	0
264	20241030	160400	30692400	79500	79500	79500	79500	0
265	20241030	160300	30692400	79500	79500	79500	79500	0
266	20241030	160200	30692400	79500	79500	79500	79500	0
267	20241030	160100	30692400	79500	79500	79500	79500	0
268	20241030	160000	30692400	79500	79500	79500	79500	0
269	20241030	155900	30692400	79500	79500	79500	79500	0
270	20241030	155800	30692400	79500	79500	79500	79500	0
271	20241030	155700	30692400	79500	79500	79500	79500	0
272	20241030	155600	30692400	79500	79500	79500	79500	350
273	20241030	155500	30692400	79500	79500	79500	79500	0
274	20241030	155400	30692400	79500	79500	79500	79500	0
275	20241030	155300	30692400	79500	79500	79500	79500	0
276	20241030	155200	30692400	79500	79500	79500	79500	0
277	20241030	155100	30692400	79500	79500	79500	79500	0
278	20241030	155000	30692400	79500	79500	79500	79500	0
279	20241030	154900	30692400	79500	79500	79500	79500	0
280	20241030	154800	30692400	79500	79500	79500	79500	0
281	20241030	154700	30692400	79500	79500	79500	79500	0
282	20241030	154600	30692400	79500	79500	79500	79500	0
283	20241030	154500	30692400	79500	79500	79500	79500	0
284	20241030	154400	30692400	79500	79500	79500	79500	0
285	20241030	154300	30692400	79500	79500	79500	79500	0
286	20241030	154200	30692400	79500	79500	79500	79500	0
287	20241030	154100	30692400	79500	79500	79500	79500	0
288	20241030	154000	30692400	79500	79500	79500	79500	0
289	20241030	153900	30692400	79500	79500	79500	79500	0
290	20241030	153800	30692400	79500	79500	79500	79500	0
291	20241030	153700	30692400	79500	79500	79500	79500	0
292	20241030	153600	30692400	79500	79500	79500	79500	0
293	20241030	153500	30692400	79500	79500	79500	79500	0
294	20241030	153400	30692400	79500	79500	79500	79500	0
295	20241030	153300	30692400	79500	79500	79500	79500	0
296	20241030	153200	30692400	79500	79500	79500	79500	0
297	20241030	153100	30692400	79500	79500	79500	79500	0
298	20241030	153000	30692400	79500	79500	79500	79500	350
299	20241030	152900	2867400	79900	79900	79900	79900	0
300	20241030	152800	2867400	79900	79900	79900	79900	0
301	20241030	152700	2867400	79900	79900	79900	79900	0
302	20241030	152600	2867400	79900	79900	79900	79900	0
303	20241030	152500	2867400	79900	79900	79900	79900	0
304	20241030	152400	2867400	79900	79900	79900	79900	0
305	20241030	152300	2867400	79900	79900	79900	79900	0
306	20241030	152200	2867400	79900	79900	79900	79900	0
307	20241030	152100	2867400	79900	79900	79900	79900	0
308	20241030	152000	2867400	79900	79900	79900	79900	0
309	20241030	151900	2867400	79900	79900	79900	79900	0
310	20241030	151800	2867400	79900	79900	79900	79900	0
311	20241030	151700	2867400	79900	79900	79900	79900	0
312	20241030	151600	2867400	79900	79900	79900	79900	0
313	20241030	151500	2867400	79900	79900	79900	79900	0
314	20241030	151400	2867400	79900	79900	79900	79900	0
315	20241030	151300	2867400	79900	79900	79900	79900	0
316	20241030	151200	2867400	79900	79900	79900	79900	0
317	20241030	151100	2867400	79900	79900	79900	79900	0
318	20241030	151000	2867400	79900	79900	79900	79900	0
319	20241030	150900	2867400	79900	79900	79900	79900	0
320	20241030	150800	2867400	79900	79900	79900	79900	0
321	20241030	150700	2867400	79900	79900	79900	79900	0
322	20241030	150600	2867400	79900	79900	79900	79900	0
323	20241030	150500	2867400	79900	79900	79900	79900	0
324	20241030	150400	2867400	79900	79900	79900	79900	0
325	20241030	150300	2867400	79900	79900	79900	79900	0
326	20241030	150200	2867400	79900	79900	79900	79900	0
327	20241030	150100	2867400	79900	79900	79900	79900	0
328	20241030	150000	2867400	79900	79900	79900	79900	1
329	20241030	145900	2787500	79900	79900	79900	79900	0
330	20241030	145800	2787500	79900	79900	79900	79900	0
331	20241030	145700	2787500	79900	79900	79900	79900	0
332	20241030	145600	2787500	79900	79900	79900	79900	0
333	20241030	145500	2787500	79900	79900	79900	79900	0
334	20241030	145400	2787500	79900	79900	79900	79900	0
335	20241030	145300	2787500	79900	79900	79900	79900	0
336	20241030	145200	2787500	79900	79900	79900	79900	0
337	20241030	145100	2787500	79900	79900	79900	79900	0
338	20241030	145000	2787500	79900	79900	79900	79900	0
339	20241030	144900	2787500	79900	79900	79900	79900	0
340	20241030	144800	2787500	79900	79900	79900	79900	0
341	20241030	144700	2787500	79900	79900	79900	79900	0
342	20241030	144600	2787500	79900	79900	79900	79900	0
343	20241030	144500	2787500	79900	79900	79900	79900	0
344	20241030	144400	2787500	79900	79900	79900	79900	0
345	20241030	144300	2787500	79900	79900	79900	79900	0
346	20241030	144200	2787500	79900	79900	79900	79900	0
347	20241030	144100	2787500	79900	79900	79900	79900	0
348	20241030	144000	2787500	79900	79900	79900	79900	0
349	20241030	143900	2787500	79900	79900	79900	79900	0
350	20241030	143800	2787500	79900	79900	79900	79900	0
351	20241030	143700	2787500	79900	79900	79900	79900	0
352	20241030	143600	2787500	79900	79900	79900	79900	0
353	20241030	143500	2787500	79900	79900	79900	79900	0
354	20241030	143400	2787500	79900	79900	79900	79900	0
355	20241030	143300	2787500	79900	79900	79900	79900	0
356	20241030	143200	2787500	79900	79900	79900	79900	0
357	20241030	143100	2787500	79900	79900	79900	79900	0
358	20241030	143000	2787500	79900	79900	79900	79900	0
359	20241030	142900	2787500	79900	79900	79900	79900	0
360	20241030	142800	2787500	79900	79900	79900	79900	0
361	20241030	142700	2787500	79900	79900	79900	79900	0
362	20241030	142600	2787500	79900	79900	79900	79900	0
363	20241030	142500	2787500	79900	79900	79900	79900	0
364	20241030	142400	2787500	79900	79900	79900	79900	0
365	20241030	142300	2787500	79900	79900	79900	79900	0
366	20241030	142200	2787500	79900	79900	79900	79900	0
367	20241030	142100	2787500	79900	79900	79900	79900	0
368	20241030	142000	2787500	79900	79900	79900	79900	0
369	20241030	141900	2787500	79900	79900	79900	79900	0
370	20241030	141800	2787500	79900	79900	79900	79900	0
371	20241030	141700	2787500	79900	79900	79900	79900	0
372	20241030	141600	2787500	79900	79900	79900	79900	0
373	20241030	141500	2787500	79900	79900	79900	79900	0
374	20241030	141400	2787500	79900	79900	79900	79900	0
375	20241030	141300	2787500	79900	79900	79900	79900	0
376	20241030	141200	2787500	79900	79900	79900	79900	0
377	20241030	141100	2787500	79900	79900	79900	79900	0
378	20241030	141000	2787500	79900	79900	79900	79900	0
379	20241030	140900	2787500	79900	79900	79900	79900	0
380	20241030	140800	2787500	79900	79900	79900	79900	0
381	20241030	140700	2787500	79900	79900	79900	79900	0
382	20241030	140600	2787500	79900	79900	79900	79900	0
383	20241030	140500	2787500	79900	79900	79900	79900	0
384	20241030	140400	2787500	79900	79900	79900	79900	0
385	20241030	140300	2787500	79900	79900	79900	79900	0
386	20241030	140200	2787500	79900	79900	79900	79900	0
387	20241030	140100	2787500	79900	79900	79900	79900	0
388	20241030	140000	2787500	79900	79900	79900	79900	0
389	20241030	135900	2787500	79900	79900	79900	79900	0
390	20241030	135800	2787500	79900	79900	79900	79900	0
391	20241030	135700	2787500	79900	79900	79900	79900	0
392	20241030	135600	2787500	79900	79900	79900	79900	0
393	20241030	135500	2787500	79900	79900	79900	79900	0
394	20241030	135400	2787500	79900	79900	79900	79900	0
395	20241030	135300	2787500	79900	79900	79900	79900	0
396	20241030	135200	2787500	79900	79900	79900	79900	0
397	20241030	135100	2787500	79900	79900	79900	79900	0
398	20241030	135000	2787500	79900	79900	79900	79900	0
399	20241030	134900	2787500	79900	79900	79900	79900	0
400	20241030	134800	2787500	79900	79900	79900	79900	0
401	20241030	134700	2787500	79900	79900	79900	79900	0
402	20241030	134600	2787500	79900	79900	79900	79900	0
403	20241030	134500	2787500	79900	79900	79900	79900	0
404	20241030	134400	2787500	79900	79900	79900	79900	0
405	20241030	134300	2787500	79900	79900	79900	79900	0
406	20241030	134200	2787500	79900	79900	79900	79900	0
407	20241030	134100	2787500	79900	79900	79900	79900	0
408	20241030	134000	2787500	79900	79900	79900	79900	0
409	20241030	133900	2787500	79900	79900	79900	79900	0
410	20241030	133800	2787500	79900	79900	79900	79900	0
411	20241030	133700	2787500	79900	79900	79900	79900	0
412	20241030	133600	2787500	79900	79900	79900	79900	0
413	20241030	133500	2787500	79900	79900	79900	79900	0
414	20241030	133400	2787500	79900	79900	79900	79900	0
415	20241030	133300	2787500	79900	79900	79900	79900	0
416	20241030	133200	2787500	79900	79900	79900	79900	0
417	20241030	133100	2787500	79900	79900	79900	79900	0
418	20241030	133000	2787500	79900	79900	79900	79900	1
419	20241030	132900	2707600	79700	79700	79700	79700	0
420	20241030	132800	2707600	79700	79700	79700	79700	0
421	20241030	132700	2707600	79700	79700	79700	79700	0
422	20241030	132600	2707600	79700	79700	79700	79700	0
423	20241030	132500	2707600	79700	79700	79700	79700	0
424	20241030	132400	2707600	79700	79700	79700	79700	0
425	20241030	132300	2707600	79700	79700	79700	79700	0
426	20241030	132200	2707600	79700	79700	79700	79700	0
427	20241030	132100	2707600	79700	79700	79700	79700	0
428	20241030	132000	2707600	79700	79700	79700	79700	0
429	20241030	131900	2707600	79700	79700	79700	79700	0
430	20241030	131800	2707600	79700	79700	79700	79700	0
431	20241030	131700	2707600	79700	79700	79700	79700	0
432	20241030	131600	2707600	79700	79700	79700	79700	0
433	20241030	131500	2707600	79700	79700	79700	79700	0
434	20241030	131400	2707600	79700	79700	79700	79700	0
435	20241030	131300	2707600	79700	79700	79700	79700	0
436	20241030	131200	2707600	79700	79700	79700	79700	0
437	20241030	131100	2707600	79700	79700	79700	79700	0
438	20241030	131000	2707600	79700	79700	79700	79700	0
439	20241030	130900	2707600	79700	79700	79700	79700	0
440	20241030	130800	2707600	79700	79700	79700	79700	0
441	20241030	130700	2707600	79700	79700	79700	79700	0
442	20241030	130600	2707600	79700	79700	79700	79700	0
443	20241030	130500	2707600	79700	79700	79700	79700	0
444	20241030	130400	2707600	79700	79700	79700	79700	0
445	20241030	130300	2707600	79700	79700	79700	79700	0
446	20241030	130200	2707600	79700	79700	79700	79700	0
447	20241030	130100	2707600	79700	79700	79700	79700	0
448	20241030	130000	2707600	79700	79700	79700	79700	3
449	20241030	125900	2468500	79600	79600	79600	79600	0
450	20241030	125800	2468500	79600	79600	79600	79600	0
451	20241030	125700	2468500	79600	79600	79600	79600	0
452	20241030	125600	2468500	79600	79600	79600	79600	0
453	20241030	125500	2468500	79600	79600	79600	79600	0
454	20241030	125400	2468500	79600	79600	79600	79600	0
455	20241030	125300	2468500	79600	79600	79600	79600	0
456	20241030	125200	2468500	79600	79600	79600	79600	0
457	20241030	125100	2468500	79600	79600	79600	79600	0
458	20241030	125000	2468500	79600	79600	79600	79600	0
459	20241030	124900	2468500	79600	79600	79600	79600	0
460	20241030	124800	2468500	79600	79600	79600	79600	0
461	20241030	124700	2468500	79600	79600	79600	79600	0
462	20241030	124600	2468500	79600	79600	79600	79600	0
463	20241030	124500	2468500	79600	79600	79600	79600	0
464	20241030	124400	2468500	79600	79600	79600	79600	0
465	20241030	124300	2468500	79600	79600	79600	79600	0
466	20241030	124200	2468500	79600	79600	79600	79600	0
467	20241030	124100	2468500	79600	79600	79600	79600	0
468	20241030	124000	2468500	79600	79600	79600	79600	0
469	20241030	123900	2468500	79600	79600	79600	79600	0
470	20241030	123800	2468500	79600	79600	79600	79600	0
471	20241030	123700	2468500	79600	79600	79600	79600	0
472	20241030	123600	2468500	79600	79600	79600	79600	0
473	20241030	123500	2468500	79600	79600	79600	79600	0
474	20241030	123400	2468500	79600	79600	79600	79600	0
475	20241030	123300	2468500	79600	79600	79600	79600	0
476	20241030	123200	2468500	79600	79600	79600	79600	0
477	20241030	123100	2468500	79600	79600	79600	79600	0
478	20241030	123000	2468500	79600	79600	79600	79600	0
479	20241030	122900	2468500	79600	79600	79600	79600	0
480	20241030	122800	2468500	79600	79600	79600	79600	0
481	20241030	122700	2468500	79600	79600	79600	79600	0
482	20241030	122600	2468500	79600	79600	79600	79600	0
483	20241030	122500	2468500	79600	79600	79600	79600	0
484	20241030	122400	2468500	79600	79600	79600	79600	0
485	20241030	122300	2468500	79600	79600	79600	79600	0
486	20241030	122200	2468500	79600	79600	79600	79600	0
487	20241030	122100	2468500	79600	79600	79600	79600	0
488	20241030	122000	2468500	79600	79600	79600	79600	0
489	20241030	121900	2468500	79600	79600	79600	79600	0
490	20241030	121800	2468500	79600	79600	79600	79600	0
491	20241030	121700	2468500	79600	79600	79600	79600	0
492	20241030	121600	2468500	79600	79600	79600	79600	0
493	20241030	121500	2468500	79600	79600	79600	79600	0
494	20241030	121400	2468500	79600	79600	79600	79600	0
495	20241030	121300	2468500	79600	79600	79600	79600	0
496	20241030	121200	2468500	79600	79600	79600	79600	0
497	20241030	121100	2468500	79600	79600	79600	79600	0
498	20241030	121000	2468500	79600	79600	79600	79600	0
499	20241030	120900	2468500	79600	79600	79600	79600	0
500	20241030	120800	2468500	79600	79600	79600	79600	0
501	20241030	120700	2468500	79600	79600	79600	79600	0
502	20241030	120600	2468500	79600	79600	79600	79600	0
503	20241030	120500	2468500	79600	79600	79600	79600	0
504	20241030	120400	2468500	79600	79600	79600	79600	0
505	20241030	120300	2468500	79600	79600	79600	79600	0
506	20241030	120200	2468500	79600	79600	79600	79600	0
507	20241030	120100	2468500	79600	79600	79600	79600	0
508	20241030	120000	2468500	79600	79600	79600	79600	0
509	20241030	115900	2468500	79600	79600	79600	79600	0
510	20241030	115800	2468500	79600	79600	79600	79600	0
511	20241030	115700	2468500	79600	79600	79600	79600	0
512	20241030	115600	2468500	79600	79600	79600	79600	0
513	20241030	115500	2468500	79600	79600	79600	79600	0
514	20241030	115400	2468500	79600	79600	79600	79600	0
515	20241030	115300	2468500	79600	79600	79600	79600	0
516	20241030	115200	2468500	79600	79600	79600	79600	0
517	20241030	115100	2468500	79600	79600	79600	79600	0
518	20241030	115000	2468500	79600	79600	79600	79600	0
519	20241030	114900	2468500	79600	79600	79600	79600	0
520	20241030	114800	2468500	79600	79600	79600	79600	0
521	20241030	114700	2468500	79600	79600	79600	79600	0
522	20241030	114600	2468500	79600	79600	79600	79600	0
523	20241030	114500	2468500	79600	79600	79600	79600	0
524	20241030	114400	2468500	79600	79600	79600	79600	0
525	20241030	114300	2468500	79600	79600	79600	79600	0
526	20241030	114200	2468500	79600	79600	79600	79600	0
527	20241030	114100	2468500	79600	79600	79600	79600	0
528	20241030	114000	2468500	79600	79600	79600	79600	0
529	20241030	113900	2468500	79600	79600	79600	79600	0
530	20241030	113800	2468500	79600	79600	79600	79600	0
531	20241030	113700	2468500	79600	79600	79600	79600	0
532	20241030	113600	2468500	79600	79600	79600	79600	0
533	20241030	113500	2468500	79600	79600	79600	79600	0
534	20241030	113400	2468500	79600	79600	79600	79600	0
535	20241030	113300	2468500	79600	79600	79600	79600	0
536	20241030	113200	2468500	79600	79600	79600	79600	0
537	20241030	113100	2468500	79600	79600	79600	79600	0
538	20241030	113000	2468500	79600	79600	79600	79600	27
539	20241030	112900	319300	79600	79600	79600	79600	0
540	20241030	112800	319300	79600	79600	79600	79600	0
541	20241030	112700	319300	79600	79600	79600	79600	0
542	20241030	112600	319300	79600	79600	79600	79600	0
543	20241030	112500	319300	79600	79600	79600	79600	0
544	20241030	112400	319300	79600	79600	79600	79600	0
545	20241030	112300	319300	79600	79600	79600	79600	0
546	20241030	112200	319300	79600	79600	79600	79600	0
547	20241030	112100	319300	79600	79600	79600	79600	0
548	20241030	112000	319300	79600	79600	79600	79600	0
549	20241030	111900	319300	79600	79600	79600	79600	0
550	20241030	111800	319300	79600	79600	79600	79600	0
551	20241030	111700	319300	79600	79600	79600	79600	0
552	20241030	111600	319300	79600	79600	79600	79600	0
553	20241030	111500	319300	79600	79600	79600	79600	0
554	20241030	111400	319300	79600	79600	79600	79600	0
555	20241030	111300	319300	79600	79600	79600	79600	0
556	20241030	111200	319300	79600	79600	79600	79600	0
557	20241030	111100	319300	79600	79600	79600	79600	0
558	20241030	111000	319300	79600	79600	79600	79600	0
559	20241030	110900	319300	79600	79600	79600	79600	0
560	20241030	110800	319300	79600	79600	79600	79600	0
561	20241030	110700	319300	79600	79600	79600	79600	0
562	20241030	110600	319300	79600	79600	79600	79600	0
563	20241030	110500	319300	79600	79600	79600	79600	0
564	20241030	110400	319300	79600	79600	79600	79600	0
565	20241030	110300	319300	79600	79600	79600	79600	0
566	20241030	110200	319300	79600	79600	79600	79600	0
567	20241030	110100	319300	79600	79600	79600	79600	0
568	20241030	110000	319300	79600	79600	79600	79600	1
569	20241030	105900	239700	79900	79900	79900	79900	0
570	20241030	105800	239700	79900	79900	79900	79900	0
571	20241030	105700	239700	79900	79900	79900	79900	0
572	20241030	105600	239700	79900	79900	79900	79900	0
573	20241030	105500	239700	79900	79900	79900	79900	0
574	20241030	105400	239700	79900	79900	79900	79900	0
575	20241030	105300	239700	79900	79900	79900	79900	0
576	20241030	105200	239700	79900	79900	79900	79900	0
577	20241030	105100	239700	79900	79900	79900	79900	0
578	20241030	105000	239700	79900	79900	79900	79900	0
579	20241030	104900	239700	79900	79900	79900	79900	0
580	20241030	104800	239700	79900	79900	79900	79900	0
581	20241030	104700	239700	79900	79900	79900	79900	0
582	20241030	104600	239700	79900	79900	79900	79900	0
583	20241030	104500	239700	79900	79900	79900	79900	0
584	20241030	104400	239700	79900	79900	79900	79900	0
585	20241030	104300	239700	79900	79900	79900	79900	0
586	20241030	104200	239700	79900	79900	79900	79900	0
587	20241030	104100	239700	79900	79900	79900	79900	0
588	20241030	104000	239700	79900	79900	79900	79900	0
589	20241030	103900	239700	79900	79900	79900	79900	0
590	20241030	103800	239700	79900	79900	79900	79900	0
591	20241030	103700	239700	79900	79900	79900	79900	0
592	20241030	103600	239700	79900	79900	79900	79900	0
593	20241030	103500	239700	79900	79900	79900	79900	0
594	20241030	103400	239700	79900	79900	79900	79900	0
595	20241030	103300	239700	79900	79900	79900	79900	0
596	20241030	103200	239700	79900	79900	79900	79900	0
597	20241030	103100	239700	79900	79900	79900	79900	0
598	20241030	103000	239700	79900	79900	79900	79900	0
599	20241030	102900	239700	79900	79900	79900	79900	0
600	20241030	102800	239700	79900	79900	79900	79900	0
601	20241030	102700	239700	79900	79900	79900	79900	0
602	20241030	102600	239700	79900	79900	79900	79900	0
603	20241030	102500	239700	79900	79900	79900	79900	0
604	20241030	102400	239700	79900	79900	79900	79900	0
605	20241030	102300	239700	79900	79900	79900	79900	0
606	20241030	102200	239700	79900	79900	79900	79900	0
607	20241030	102100	239700	79900	79900	79900	79900	0
608	20241030	102000	239700	79900	79900	79900	79900	0
609	20241030	101900	239700	79900	79900	79900	79900	0
610	20241030	101800	239700	79900	79900	79900	79900	0
611	20241030	101700	239700	79900	79900	79900	79900	0
612	20241030	101600	239700	79900	79900	79900	79900	0
613	20241030	101500	239700	79900	79900	79900	79900	0
614	20241030	101400	239700	79900	79900	79900	79900	0
615	20241030	101300	239700	79900	79900	79900	79900	0
616	20241030	101200	239700	79900	79900	79900	79900	0
617	20241030	101100	239700	79900	79900	79900	79900	0
618	20241030	101000	239700	79900	79900	79900	79900	0
619	20241030	100900	239700	79900	79900	79900	79900	0
620	20241030	100800	239700	79900	79900	79900	79900	0
621	20241030	100700	239700	79900	79900	79900	79900	0
622	20241030	100600	239700	79900	79900	79900	79900	0
623	20241030	100500	239700	79900	79900	79900	79900	0
624	20241030	100400	239700	79900	79900	79900	79900	0
625	20241030	100300	239700	79900	79900	79900	79900	0
626	20241030	100200	239700	79900	79900	79900	79900	0
627	20241030	100100	239700	79900	79900	79900	79900	0
628	20241030	100000	239700	79900	79900	79900	79900	3
629	20241030	095900	0	79900	79900	79900	79900	0
630	20241030	095800	0	79900	79900	79900	79900	0
631	20241030	095700	0	79900	79900	79900	79900	0
632	20241030	095600	0	79900	79900	79900	79900	0
633	20241030	095500	0	79900	79900	79900	79900	0
634	20241030	095400	0	79900	79900	79900	79900	0
635	20241030	095300	0	79900	79900	79900	79900	0
636	20241030	095200	0	79900	79900	79900	79900	0
637	20241030	095100	0	79900	79900	79900	79900	0
638	20241030	095000	0	79900	79900	79900	79900	0
639	20241030	094900	0	79900	79900	79900	79900	0
640	20241030	094800	0	79900	79900	79900	79900	0
641	20241030	094700	0	79900	79900	79900	79900	0
642	20241030	094600	0	79900	79900	79900	79900	0
643	20241030	094500	0	79900	79900	79900	79900	0
644	20241030	094400	0	79900	79900	79900	79900	0
645	20241030	094300	0	79900	79900	79900	79900	0
646	20241030	094200	0	79900	79900	79900	79900	0
647	20241030	094100	0	79900	79900	79900	79900	0
648	20241030	094000	0	79900	79900	79900	79900	0
649	20241030	093900	0	79900	79900	79900	79900	0
650	20241030	093800	0	79900	79900	79900	79900	0
651	20241030	093700	0	79900	79900	79900	79900	0
652	20241030	093600	0	79900	79900	79900	79900	0
653	20241030	093500	0	79900	79900	79900	79900	0
654	20241030	093400	0	79900	79900	79900	79900	0
655	20241030	093300	0	79900	79900	79900	79900	0
656	20241030	093200	0	79900	79900	79900	79900	0
657	20241030	093100	0	79900	79900	79900	79900	0
658	20241030	093000	0	79900	79900	79900	79900	0
659	20241030	092900	0	79900	79900	79900	79900	0
660	20241030	092800	0	79900	79900	79900	79900	0
661	20241030	092700	0	79900	79900	79900	79900	0
662	20241030	092600	0	79900	79900	79900	79900	0
663	20241030	092500	0	79900	79900	79900	79900	0
664	20241030	092400	0	79900	79900	79900	79900	0
665	20241030	092300	0	79900	79900	79900	79900	0
666	20241030	092200	0	79900	79900	79900	79900	0
667	20241030	092100	0	79900	79900	79900	79900	0
668	20241030	092000	0	79900	79900	79900	79900	0
669	20241030	091900	0	79900	79900	79900	79900	0
670	20241030	091800	0	79900	79900	79900	79900	0
671	20241030	091700	0	79900	79900	79900	79900	0
672	20241030	091600	0	79900	79900	79900	79900	0
673	20241030	091500	0	79900	79900	79900	79900	0
674	20241030	091400	0	79900	79900	79900	79900	0
675	20241030	091300	0	79900	79900	79900	79900	0
676	20241030	091200	0	79900	79900	79900	79900	0
677	20241030	091100	0	79900	79900	79900	79900	0
678	20241030	091000	0	79900	79900	79900	79900	0
679	20241030	090900	0	79900	79900	79900	79900	0
680	20241030	090800	0	79900	79900	79900	79900	0
681	20241030	090700	0	79900	79900	79900	79900	0
682	20241030	090600	0	79900	79900	79900	79900	0
683	20241030	090500	0	79900	79900	79900	79900	0
684	20241030	090400	0	79900	79900	79900	79900	0
685	20241030	090300	0	79900	79900	79900	79900	0
686	20241030	090200	0	79900	79900	79900	79900	0
687	20241030	090100	0	79900	79900	79900	79900	0
688	20241030	090000	0	79900	79900	79900	79900	0