KissMeData/222670/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	204800	9991370	5540	5540	5540	5540	14
3	20241023	204700	9991370	5540	5540	5540	5540	0
4	20241023	204600	9991370	5540	5540	5540	5540	0
5	20241023	204500	9991370	5540	5540	5540	5540	0
6	20241023	204400	9991370	5540	5540	5540	5540	0
7	20241023	204300	9991370	5540	5540	5540	5540	0
8	20241023	204200	9991370	5540	5540	5540	5540	0
9	20241023	204100	9991370	5540	5540	5540	5540	0
10	20241023	204000	9991370	5540	5540	5540	5540	0
11	20241023	203900	9991370	5540	5540	5540	5540	0
12	20241023	203800	9991370	5540	5540	5540	5540	0
13	20241023	203700	9991370	5540	5540	5540	5540	0
14	20241023	203600	9991370	5540	5540	5540	5540	0
15	20241023	203500	9991370	5540	5540	5540	5540	0
16	20241023	203400	9991370	5540	5540	5540	5540	0
17	20241023	203300	9991370	5540	5540	5540	5540	0
18	20241023	203200	9991370	5540	5540	5540	5540	0
19	20241023	203100	9991370	5540	5540	5540	5540	0
20	20241023	203000	9991370	5540	5540	5540	5540	0
21	20241023	202900	9991370	5540	5540	5540	5540	0
22	20241023	202800	9991370	5540	5540	5540	5540	0
23	20241023	202700	9991370	5540	5540	5540	5540	0
24	20241023	202600	9991370	5540	5540	5540	5540	0
25	20241023	202500	9991370	5540	5540	5540	5540	0
26	20241023	202400	9991370	5540	5540	5540	5540	0
27	20241023	202300	9991370	5540	5540	5540	5540	0
28	20241023	202200	9991370	5540	5540	5540	5540	0
29	20241023	202100	9991370	5540	5540	5540	5540	0
30	20241023	202000	9991370	5540	5540	5540	5540	0
31	20241023	201900	9991370	5540	5540	5540	5540	0
32	20241023	201800	9991370	5540	5540	5540	5540	14
33	20241023	201700	9991370	5540	5540	5540	5540	0
34	20241023	201600	9991370	5540	5540	5540	5540	0
35	20241023	201500	9991370	5540	5540	5540	5540	0
36	20241023	201400	9991370	5540	5540	5540	5540	0
37	20241023	201300	9991370	5540	5540	5540	5540	0
38	20241023	201200	9991370	5540	5540	5540	5540	0
39	20241023	201100	9991370	5540	5540	5540	5540	0
40	20241023	201000	9991370	5540	5540	5540	5540	0
41	20241023	200900	9991370	5540	5540	5540	5540	0
42	20241023	200800	9991370	5540	5540	5540	5540	0
43	20241023	200700	9991370	5540	5540	5540	5540	0
44	20241023	200600	9991370	5540	5540	5540	5540	0
45	20241023	200500	9991370	5540	5540	5540	5540	0
46	20241023	200400	9991370	5540	5540	5540	5540	0
47	20241023	200300	9991370	5540	5540	5540	5540	0
48	20241023	200200	9991370	5540	5540	5540	5540	0
49	20241023	200100	9991370	5540	5540	5540	5540	0
50	20241023	200000	9991370	5540	5540	5540	5540	0
51	20241023	195900	9991370	5540	5540	5540	5540	0
52	20241023	195800	9991370	5540	5540	5540	5540	0
53	20241023	195700	9991370	5540	5540	5540	5540	0
54	20241023	195600	9991370	5540	5540	5540	5540	0
55	20241023	195500	9991370	5540	5540	5540	5540	0
56	20241023	195400	9991370	5540	5540	5540	5540	0
57	20241023	195300	9991370	5540	5540	5540	5540	0
58	20241023	195200	9991370	5540	5540	5540	5540	0
59	20241023	195100	9991370	5540	5540	5540	5540	0
60	20241023	195000	9991370	5540	5540	5540	5540	0
61	20241023	194900	9991370	5540	5540	5540	5540	0
62	20241023	194800	9991370	5540	5540	5540	5540	14
63	20241023	194700	9991370	5540	5540	5540	5540	0
64	20241023	194600	9991370	5540	5540	5540	5540	0
65	20241023	194500	9991370	5540	5540	5540	5540	0
66	20241023	194400	9991370	5540	5540	5540	5540	0
67	20241023	194300	9991370	5540	5540	5540	5540	0
68	20241023	194200	9991370	5540	5540	5540	5540	0
69	20241023	194100	9991370	5540	5540	5540	5540	0
70	20241023	194000	9991370	5540	5540	5540	5540	0
71	20241023	193900	9991370	5540	5540	5540	5540	0
72	20241023	193800	9991370	5540	5540	5540	5540	0
73	20241023	193700	9991370	5540	5540	5540	5540	0
74	20241023	193600	9991370	5540	5540	5540	5540	0
75	20241023	193500	9991370	5540	5540	5540	5540	0
76	20241023	193400	9991370	5540	5540	5540	5540	0
77	20241023	193300	9991370	5540	5540	5540	5540	0
78	20241023	193200	9991370	5540	5540	5540	5540	0
79	20241023	193100	9991370	5540	5540	5540	5540	0
80	20241023	193000	9991370	5540	5540	5540	5540	0
81	20241023	192900	9991370	5540	5540	5540	5540	0
82	20241023	192800	9991370	5540	5540	5540	5540	0
83	20241023	192700	9991370	5540	5540	5540	5540	0
84	20241023	192600	9991370	5540	5540	5540	5540	0
85	20241023	192500	9991370	5540	5540	5540	5540	0
86	20241023	192400	9991370	5540	5540	5540	5540	0
87	20241023	192300	9991370	5540	5540	5540	5540	0
88	20241023	192200	9991370	5540	5540	5540	5540	0
89	20241023	192100	9991370	5540	5540	5540	5540	0
90	20241023	192000	9991370	5540	5540	5540	5540	0
91	20241023	191900	9991370	5540	5540	5540	5540	0
92	20241023	191800	9991370	5540	5540	5540	5540	14
93	20241023	191700	9991370	5540	5540	5540	5540	0
94	20241023	191600	9991370	5540	5540	5540	5540	0
95	20241023	191500	9991370	5540	5540	5540	5540	0
96	20241023	191400	9991370	5540	5540	5540	5540	0
97	20241023	191300	9991370	5540	5540	5540	5540	0
98	20241023	191200	9991370	5540	5540	5540	5540	0
99	20241023	191100	9991370	5540	5540	5540	5540	0
100	20241023	191000	9991370	5540	5540	5540	5540	0
101	20241023	190900	9991370	5540	5540	5540	5540	0
102	20241023	190800	9991370	5540	5540	5540	5540	0
103	20241023	190700	9991370	5540	5540	5540	5540	0
104	20241023	190600	9991370	5540	5540	5540	5540	0
105	20241023	190500	9991370	5540	5540	5540	5540	0
106	20241023	190400	9991370	5540	5540	5540	5540	0
107	20241023	190300	9991370	5540	5540	5540	5540	0
108	20241023	190200	9991370	5540	5540	5540	5540	0
109	20241023	190100	9991370	5540	5540	5540	5540	0
110	20241023	190000	9991370	5540	5540	5540	5540	0
111	20241023	185900	9991370	5540	5540	5540	5540	0
112	20241023	185800	9991370	5540	5540	5540	5540	0
113	20241023	185700	9991370	5540	5540	5540	5540	0
114	20241023	185600	9991370	5540	5540	5540	5540	0
115	20241023	185500	9991370	5540	5540	5540	5540	0
116	20241023	185400	9991370	5540	5540	5540	5540	0
117	20241023	185300	9991370	5540	5540	5540	5540	0
118	20241023	185200	9991370	5540	5540	5540	5540	0
119	20241023	185100	9991370	5540	5540	5540	5540	0
120	20241023	185000	9991370	5540	5540	5540	5540	0
121	20241023	184900	9991370	5540	5540	5540	5540	0
122	20241023	184800	9991370	5540	5540	5540	5540	14
123	20241023	184700	9991370	5540	5540	5540	5540	0
124	20241023	184600	9991370	5540	5540	5540	5540	0
125	20241023	184500	9991370	5540	5540	5540	5540	0
126	20241023	184400	9991370	5540	5540	5540	5540	0
127	20241023	184300	9991370	5540	5540	5540	5540	0
128	20241023	184200	9991370	5540	5540	5540	5540	0
129	20241023	184100	9991370	5540	5540	5540	5540	0
130	20241023	184000	9991370	5540	5540	5540	5540	0
131	20241023	183900	9991370	5540	5540	5540	5540	0
132	20241023	183800	9991370	5540	5540	5540	5540	0
133	20241023	183700	9991370	5540	5540	5540	5540	0
134	20241023	183600	9991370	5540	5540	5540	5540	0
135	20241023	183500	9991370	5540	5540	5540	5540	0
136	20241023	183400	9991370	5540	5540	5540	5540	0
137	20241023	183300	9991370	5540	5540	5540	5540	0
138	20241023	183200	9991370	5540	5540	5540	5540	0
139	20241023	183100	9991370	5540	5540	5540	5540	0
140	20241023	183000	9991370	5540	5540	5540	5540	0
141	20241023	182900	9991370	5540	5540	5540	5540	0
142	20241023	182800	9991370	5540	5540	5540	5540	0
143	20241023	182700	9991370	5540	5540	5540	5540	0
144	20241023	182600	9991370	5540	5540	5540	5540	0
145	20241023	182500	9991370	5540	5540	5540	5540	0
146	20241023	182400	9991370	5540	5540	5540	5540	0
147	20241023	182300	9991370	5540	5540	5540	5540	0
148	20241023	182200	9991370	5540	5540	5540	5540	0
149	20241023	182100	9991370	5540	5540	5540	5540	0
150	20241023	182000	9991370	5540	5540	5540	5540	0
151	20241023	181900	9991370	5540	5540	5540	5540	0
152	20241023	181800	9991370	5540	5540	5540	5540	14
153	20241023	181700	9991370	5540	5540	5540	5540	0
154	20241023	181600	9991370	5540	5540	5540	5540	0
155	20241023	181500	9991370	5540	5540	5540	5540	0
156	20241023	181400	9991370	5540	5540	5540	5540	0
157	20241023	181300	9991370	5540	5540	5540	5540	0
158	20241023	181200	9991370	5540	5540	5540	5540	0
159	20241023	181100	9991370	5540	5540	5540	5540	0
160	20241023	181000	9991370	5540	5540	5540	5540	0
161	20241023	180900	9991370	5540	5540	5540	5540	0
162	20241023	180800	9991370	5540	5540	5540	5540	0
163	20241023	180700	9991370	5540	5540	5540	5540	0
164	20241023	180600	9991370	5540	5540	5540	5540	0
165	20241023	180500	9991370	5540	5540	5540	5540	0
166	20241023	180400	9991370	5540	5540	5540	5540	0
167	20241023	180300	9991370	5540	5540	5540	5540	0
168	20241023	180200	9991370	5540	5540	5540	5540	0
169	20241023	180100	9991370	5540	5540	5540	5540	0
170	20241023	180000	9991370	5540	5540	5540	5540	0
171	20241023	175900	9991370	5540	5540	5540	5540	0
172	20241023	175800	9991370	5540	5540	5540	5540	0
173	20241023	175700	9991370	5540	5540	5540	5540	0
174	20241023	175600	9991370	5540	5540	5540	5540	0
175	20241023	175500	9991370	5540	5540	5540	5540	0
176	20241023	175400	9991370	5540	5540	5540	5540	0
177	20241023	175300	9991370	5540	5540	5540	5540	0
178	20241023	175200	9991370	5540	5540	5540	5540	0
179	20241023	175100	9991370	5540	5540	5540	5540	0
180	20241023	175000	9991370	5540	5540	5540	5540	0
181	20241023	174900	9991370	5540	5540	5540	5540	0
182	20241023	174800	9991370	5540	5540	5540	5540	14
183	20241023	174700	9991370	5540	5540	5540	5540	0
184	20241023	174600	9991370	5540	5540	5540	5540	0
185	20241023	174500	9991370	5540	5540	5540	5540	0
186	20241023	174400	9991370	5540	5540	5540	5540	0
187	20241023	174300	9991370	5540	5540	5540	5540	0
188	20241023	174200	9991370	5540	5540	5540	5540	0
189	20241023	174100	9991370	5540	5540	5540	5540	0
190	20241023	174000	9991370	5540	5540	5540	5540	0
191	20241023	173900	9991370	5540	5540	5540	5540	0
192	20241023	173800	9991370	5540	5540	5540	5540	0
193	20241023	173700	9991370	5540	5540	5540	5540	0
194	20241023	173600	9991370	5540	5540	5540	5540	0
195	20241023	173500	9991370	5540	5540	5540	5540	0
196	20241023	173400	9991370	5540	5540	5540	5540	0
197	20241023	173300	9991370	5540	5540	5540	5540	0
198	20241023	173200	9991370	5540	5540	5540	5540	0
199	20241023	173100	9991370	5540	5540	5540	5540	0
200	20241023	173000	9991370	5540	5540	5540	5540	0
201	20241023	172900	9991370	5540	5540	5540	5540	0
202	20241023	172800	9991370	5540	5540	5540	5540	0
203	20241023	172700	9991370	5540	5540	5540	5540	0
204	20241023	172600	9991370	5540	5540	5540	5540	0
205	20241023	172500	9991370	5540	5540	5540	5540	0
206	20241023	172400	9991370	5540	5540	5540	5540	0
207	20241023	172300	9991370	5540	5540	5540	5540	0
208	20241023	172200	9991370	5540	5540	5540	5540	0
209	20241023	172100	9991370	5540	5540	5540	5540	0
210	20241023	172000	9991370	5540	5540	5540	5540	0
211	20241023	171900	9991370	5540	5540	5540	5540	0
212	20241023	171800	9991370	5540	5540	5540	5540	14
213	20241023	171700	9991370	5540	5540	5540	5540	0
214	20241023	171600	9991370	5540	5540	5540	5540	0
215	20241023	171500	9991370	5540	5540	5540	5540	0
216	20241023	171400	9991370	5540	5540	5540	5540	0
217	20241023	171300	9991370	5540	5540	5540	5540	0
218	20241023	171200	9991370	5540	5540	5540	5540	0
219	20241023	171100	9991370	5540	5540	5540	5540	0
220	20241023	171000	9991370	5540	5540	5540	5540	0
221	20241023	170900	9991370	5540	5540	5540	5540	0
222	20241023	170800	9991370	5540	5540	5540	5540	0
223	20241023	170700	9991370	5540	5540	5540	5540	0
224	20241023	170600	9991370	5540	5540	5540	5540	0
225	20241023	170500	9991370	5540	5540	5540	5540	0
226	20241023	170400	9991370	5540	5540	5540	5540	0
227	20241023	170300	9991370	5540	5540	5540	5540	0
228	20241023	170200	9991370	5540	5540	5540	5540	0
229	20241023	170100	9991370	5540	5540	5540	5540	0
230	20241023	170000	9991370	5540	5540	5540	5540	0
231	20241023	165900	9991370	5540	5540	5540	5540	0
232	20241023	165800	9991370	5540	5540	5540	5540	0
233	20241023	165700	9991370	5540	5540	5540	5540	0
234	20241023	165600	9991370	5540	5540	5540	5540	0
235	20241023	165500	9991370	5540	5540	5540	5540	0
236	20241023	165400	9991370	5540	5540	5540	5540	0
237	20241023	165300	9991370	5540	5540	5540	5540	0
238	20241023	165200	9991370	5540	5540	5540	5540	0
239	20241023	165100	9991370	5540	5540	5540	5540	0
240	20241023	165000	9991370	5540	5540	5540	5540	0
241	20241023	164900	9991370	5540	5540	5540	5540	0
242	20241023	164800	9991370	5540	5540	5540	5540	14
243	20241023	164700	9991370	5540	5540	5540	5540	0
244	20241023	164600	9991370	5540	5540	5540	5540	0
245	20241023	164500	9991370	5540	5540	5540	5540	0
246	20241023	164400	9991370	5540	5540	5540	5540	0
247	20241023	164300	9991370	5540	5540	5540	5540	0
248	20241023	164200	9991370	5540	5540	5540	5540	0
249	20241023	164100	9991370	5540	5540	5540	5540	0
250	20241023	164000	9991370	5540	5540	5540	5540	0
251	20241023	163900	9991370	5540	5540	5540	5540	0
252	20241023	163800	9991370	5540	5540	5540	5540	0
253	20241023	163700	9991370	5540	5540	5540	5540	0
254	20241023	163600	9991370	5540	5540	5540	5540	0
255	20241023	163500	9991370	5540	5540	5540	5540	0
256	20241023	163400	9991370	5540	5540	5540	5540	0
257	20241023	163300	9991370	5540	5540	5540	5540	0
258	20241023	163200	9991370	5540	5540	5540	5540	0
259	20241023	163100	9991370	5540	5540	5540	5540	0
260	20241023	163000	9991370	5540	5540	5540	5540	0
261	20241023	162900	9991370	5540	5540	5540	5540	0
262	20241023	162800	9991370	5540	5540	5540	5540	0
263	20241023	162700	9991370	5540	5540	5540	5540	0
264	20241023	162600	9991370	5540	5540	5540	5540	0
265	20241023	162500	9991370	5540	5540	5540	5540	0
266	20241023	162400	9991370	5540	5540	5540	5540	0
267	20241023	162300	9991370	5540	5540	5540	5540	0
268	20241023	162200	9991370	5540	5540	5540	5540	0
269	20241023	162100	9991370	5540	5540	5540	5540	0
270	20241023	162000	9991370	5540	5540	5540	5540	0
271	20241023	161900	9991370	5540	5540	5540	5540	0
272	20241023	161800	9991370	5540	5540	5540	5540	14
273	20241023	161700	9991370	5540	5540	5540	5540	0
274	20241023	161600	9991370	5540	5540	5540	5540	0
275	20241023	161500	9991370	5540	5540	5540	5540	0
276	20241023	161400	9991370	5540	5540	5540	5540	0
277	20241023	161300	9991370	5540	5540	5540	5540	0
278	20241023	161200	9991370	5540	5540	5540	5540	0
279	20241023	161100	9991370	5540	5540	5540	5540	0
280	20241023	161000	9991370	5540	5540	5540	5540	0
281	20241023	160900	9991370	5540	5540	5540	5540	0
282	20241023	160800	9991370	5540	5540	5540	5540	0
283	20241023	160700	9991370	5540	5540	5540	5540	0
284	20241023	160600	9991370	5540	5540	5540	5540	0
285	20241023	160500	9991370	5540	5540	5540	5540	0
286	20241023	160400	9991370	5540	5540	5540	5540	0
287	20241023	160300	9991370	5540	5540	5540	5540	0
288	20241023	160200	9991370	5540	5540	5540	5540	0
289	20241023	160100	9991370	5540	5540	5540	5540	0
290	20241023	160000	9991370	5540	5540	5540	5540	0
291	20241023	155900	9991370	5540	5540	5540	5540	0
292	20241023	155800	9991370	5540	5540	5540	5540	0
293	20241023	155700	9991370	5540	5540	5540	5540	0
294	20241023	155600	9991370	5540	5540	5540	5540	0
295	20241023	155500	9991370	5540	5540	5540	5540	0
296	20241023	155400	9991370	5540	5540	5540	5540	0
297	20241023	155300	9991370	5540	5540	5540	5540	0
298	20241023	155200	9991370	5540	5540	5540	5540	0
299	20241023	155100	9991370	5540	5540	5540	5540	0
300	20241023	155000	9991370	5540	5540	5540	5540	0
301	20241023	154900	9991370	5540	5540	5540	5540	0
302	20241023	154800	9991370	5540	5540	5540	5540	14
303	20241023	154700	9991370	5540	5540	5540	5540	0
304	20241023	154600	9991370	5540	5540	5540	5540	0
305	20241023	154500	9991370	5540	5540	5540	5540	0
306	20241023	154400	9991370	5540	5540	5540	5540	0
307	20241023	154300	9991370	5540	5540	5540	5540	0
308	20241023	154200	9991370	5540	5540	5540	5540	0
309	20241023	154100	9991370	5540	5540	5540	5540	0
310	20241023	154000	9991370	5540	5540	5540	5540	0
311	20241023	153900	9991370	5540	5540	5540	5540	0
312	20241023	153800	9991370	5540	5540	5540	5540	0
313	20241023	153700	9991370	5540	5540	5540	5540	0
314	20241023	153600	9991370	5540	5540	5540	5540	0
315	20241023	153500	9991370	5540	5540	5540	5540	0
316	20241023	153400	9991370	5540	5540	5540	5540	0
317	20241023	153300	9991370	5540	5540	5540	5540	0
318	20241023	153200	9991370	5540	5540	5540	5540	0
319	20241023	153100	9991370	5540	5540	5540	5540	0
320	20241023	153000	9991370	5540	5540	5540	5540	14
321	20241023	152900	9913810	5400	5400	5400	5400	0
322	20241023	152800	9913810	5400	5400	5400	5400	0
323	20241023	152700	9913810	5400	5400	5400	5400	0
324	20241023	152600	9913810	5400	5400	5400	5400	0
325	20241023	152500	9913810	5400	5400	5400	5400	0
326	20241023	152400	9913810	5400	5400	5400	5400	0
327	20241023	152300	9913810	5400	5400	5400	5400	0
328	20241023	152200	9913810	5400	5400	5400	5400	0
329	20241023	152100	9913810	5400	5400	5400	5400	0
330	20241023	152000	9913810	5400	5400	5400	5400	0
331	20241023	151900	9913810	5400	5400	5400	5400	0
332	20241023	151800	9913810	5400	5400	5400	5400	1
333	20241023	151700	9908410	5160	5200	5200	5160	17
334	20241023	151600	9820650	5400	5400	5400	5400	0
335	20241023	151500	9820650	5400	5400	5400	5400	0
336	20241023	151400	9820650	5400	5400	5400	5400	1
337	20241023	151300	9815250	5200	5200	5200	5200	0
338	20241023	151200	9815250	5200	5200	5200	5200	0
339	20241023	151100	9815250	5200	5200	5200	5200	0
340	20241023	151000	9815250	5200	5200	5200	5200	0
341	20241023	150900	9815250	5200	5200	5200	5200	0
342	20241023	150800	9815250	5200	5200	5200	5200	0
343	20241023	150700	9815250	5200	5200	5200	5200	0
344	20241023	150600	9815250	5200	5200	5200	5200	0
345	20241023	150500	9815250	5200	5200	5200	5200	0
346	20241023	150400	9815250	5200	5200	5200	5200	0
347	20241023	150300	9815250	5200	5200	5200	5200	0
348	20241023	150200	9815250	5200	5330	5330	5200	1341
349	20241023	150100	2824940	5540	5540	5540	5540	0
350	20241023	150000	2824940	5540	5540	5540	5540	0
351	20241023	145900	2824940	5540	5540	5540	5540	0
352	20241023	145800	2824940	5540	5540	5540	5540	0
353	20241023	145700	2824940	5540	5540	5540	5540	1
354	20241023	145600	2819400	5340	5340	5340	5340	0
355	20241023	145500	2819400	5340	5340	5340	5340	0
356	20241023	145400	2819400	5340	5340	5340	5340	0
357	20241023	145300	2819400	5340	5340	5340	5340	0
358	20241023	145200	2819400	5340	5340	5340	5340	0
359	20241023	145100	2819400	5340	5340	5340	5340	0
360	20241023	145000	2819400	5340	5400	5400	5340	23
361	20241023	144900	2696510	5540	5540	5540	5540	0
362	20241023	144800	2696510	5540	5540	5540	5540	0
363	20241023	144700	2696510	5540	5540	5540	5540	0
364	20241023	144600	2696510	5540	5540	5540	5540	0
365	20241023	144500	2696510	5540	5540	5540	5540	0
366	20241023	144400	2696510	5540	5540	5540	5540	0
367	20241023	144300	2696510	5540	5540	5540	5540	0
368	20241023	144200	2696510	5540	5540	5540	5540	0
369	20241023	144100	2696510	5540	5540	5540	5540	0
370	20241023	144000	2696510	5540	5540	5540	5540	0
371	20241023	143900	2696510	5540	5540	5540	5540	1
372	20241023	143800	2690970	5550	5550	5550	5550	0
373	20241023	143700	2690970	5550	5550	5550	5550	0
374	20241023	143600	2690970	5550	5550	5550	5550	0
375	20241023	143500	2690970	5550	5550	5550	5550	0
376	20241023	143400	2690970	5550	5550	5550	5550	0
377	20241023	143300	2690970	5550	5550	5550	5550	0
378	20241023	143200	2690970	5550	5550	5550	5550	0
379	20241023	143100	2690970	5550	5550	5550	5550	0
380	20241023	143000	2690970	5550	5550	5550	5550	0
381	20241023	142900	2690970	5550	5550	5550	5550	0
382	20241023	142800	2690970	5550	5550	5550	5550	0
383	20241023	142700	2690970	5550	5550	5550	5550	0
384	20241023	142600	2690970	5550	5550	5550	5550	0
385	20241023	142500	2690970	5550	5550	5550	5550	0
386	20241023	142400	2690970	5550	5550	5550	5550	0
387	20241023	142300	2690970	5550	5550	5550	5550	0
388	20241023	142200	2690970	5550	5550	5550	5550	0
389	20241023	142100	2690970	5550	5550	5550	5550	0
390	20241023	142000	2690970	5550	5550	5550	5550	0
391	20241023	141900	2690970	5550	5550	5550	5550	0
392	20241023	141800	2690970	5550	5550	5550	5550	0
393	20241023	141700	2690970	5550	5550	5550	5550	0
394	20241023	141600	2690970	5550	5550	5550	5550	0
395	20241023	141500	2690970	5550	5550	5550	5550	0
396	20241023	141400	2690970	5550	5550	5550	5550	0
397	20241023	141300	2690970	5550	5550	5550	5550	0
398	20241023	141200	2690970	5550	5550	5550	5550	0
399	20241023	141100	2690970	5550	5550	5550	5550	0
400	20241023	141000	2690970	5550	5550	5550	5550	0
401	20241023	140900	2690970	5550	5550	5550	5550	0
402	20241023	140800	2690970	5550	5550	5550	5550	0
403	20241023	140700	2690970	5550	5550	5550	5550	0
404	20241023	140600	2690970	5550	5550	5550	5550	0
405	20241023	140500	2690970	5550	5550	5550	5550	0
406	20241023	140400	2690970	5550	5550	5550	5550	0
407	20241023	140300	2690970	5550	5550	5550	5550	0
408	20241023	140200	2690970	5550	5550	5550	5550	0
409	20241023	140100	2690970	5550	5550	5550	5550	0
410	20241023	140000	2690970	5550	5550	5550	5550	0
411	20241023	135900	2690970	5550	5550	5550	5550	0
412	20241023	135800	2690970	5550	5550	5550	5550	0
413	20241023	135700	2690970	5550	5550	5550	5550	0
414	20241023	135600	2690970	5550	5550	5550	5550	0
415	20241023	135500	2690970	5550	5550	5550	5550	0
416	20241023	135400	2690970	5550	5550	5550	5550	0
417	20241023	135300	2690970	5550	5550	5550	5550	0
418	20241023	135200	2690970	5550	5550	5550	5550	0
419	20241023	135100	2690970	5550	5550	5550	5550	0
420	20241023	135000	2690970	5550	5550	5550	5550	0
421	20241023	134900	2690970	5550	5550	5550	5550	0
422	20241023	134800	2690970	5550	5550	5550	5550	0
423	20241023	134700	2690970	5550	5550	5550	5550	0
424	20241023	134600	2690970	5550	5550	5550	5550	0
425	20241023	134500	2690970	5550	5550	5550	5550	0
426	20241023	134400	2690970	5550	5550	5550	5550	3
427	20241023	134300	2674320	5550	5550	5550	5550	0
428	20241023	134200	2674320	5550	5550	5550	5550	0
429	20241023	134100	2674320	5550	5550	5550	5550	0
430	20241023	134000	2674320	5550	5550	5550	5550	0
431	20241023	133900	2674320	5550	5550	5550	5550	0
432	20241023	133800	2674320	5550	5530	5550	5530	54
433	20241023	133700	2375140	5530	5530	5530	5530	0
434	20241023	133600	2375140	5530	5530	5530	5530	0
435	20241023	133500	2375140	5530	5530	5530	5530	0
436	20241023	133400	2375140	5530	5530	5530	5530	0
437	20241023	133300	2375140	5530	5530	5530	5530	0
438	20241023	133200	2375140	5530	5530	5530	5530	0
439	20241023	133100	2375140	5530	5530	5530	5530	0
440	20241023	133000	2375140	5530	5530	5530	5530	0
441	20241023	132900	2375140	5530	5530	5530	5530	0
442	20241023	132800	2375140	5530	5530	5530	5530	0
443	20241023	132700	2375140	5530	5530	5530	5530	0
444	20241023	132600	2375140	5530	5530	5530	5530	0
445	20241023	132500	2375140	5530	5530	5530	5530	0
446	20241023	132400	2375140	5530	5530	5530	5530	0
447	20241023	132300	2375140	5530	5530	5530	5530	0
448	20241023	132200	2375140	5530	5530	5530	5530	0
449	20241023	132100	2375140	5530	5530	5530	5530	0
450	20241023	132000	2375140	5530	5530	5530	5530	0
451	20241023	131900	2375140	5530	5530	5530	5530	0
452	20241023	131800	2375140	5530	5530	5530	5530	0
453	20241023	131700	2375140	5530	5530	5530	5530	1
454	20241023	131600	2369610	5340	5340	5340	5340	0
455	20241023	131500	2369610	5340	5340	5340	5340	0
456	20241023	131400	2369610	5340	5340	5340	5340	0
457	20241023	131300	2369610	5340	5340	5340	5340	0
458	20241023	131200	2369610	5340	5340	5340	5340	0
459	20241023	131100	2369610	5340	5340	5340	5340	0
460	20241023	131000	2369610	5340	5340	5340	5340	0
461	20241023	130900	2369610	5340	5340	5340	5340	0
462	20241023	130800	2369610	5340	5340	5340	5340	0
463	20241023	130700	2369610	5340	5340	5340	5340	0
464	20241023	130600	2369610	5340	5340	5340	5340	0
465	20241023	130500	2369610	5340	5340	5340	5340	0
466	20241023	130400	2369610	5340	5340	5340	5340	0
467	20241023	130300	2369610	5340	5340	5340	5340	0
468	20241023	130200	2369610	5340	5340	5340	5340	0
469	20241023	130100	2369610	5340	5340	5340	5340	0
470	20241023	130000	2369610	5340	5340	5340	5340	0
471	20241023	125900	2369610	5340	5340	5340	5340	0
472	20241023	125800	2369610	5340	5340	5340	5340	50
473	20241023	125700	2102610	5340	5340	5340	5340	0
474	20241023	125600	2102610	5340	5340	5340	5340	0
475	20241023	125500	2102610	5340	5340	5340	5340	4
476	20241023	125400	2081250	5340	5340	5340	5340	0
477	20241023	125300	2081250	5340	5340	5340	5340	0
478	20241023	125200	2081250	5340	5340	5340	5340	0
479	20241023	125100	2081250	5340	5340	5340	5340	0
480	20241023	125000	2081250	5340	5340	5340	5340	0
481	20241023	124900	2081250	5340	5340	5340	5340	0
482	20241023	124800	2081250	5340	5340	5340	5340	0
483	20241023	124700	2081250	5340	5340	5340	5340	0
484	20241023	124600	2081250	5340	5340	5340	5340	0
485	20241023	124500	2081250	5340	5340	5340	5340	0
486	20241023	124400	2081250	5340	5340	5340	5340	0
487	20241023	124300	2081250	5340	5340	5340	5340	0
488	20241023	124200	2081250	5340	5340	5340	5340	0
489	20241023	124100	2081250	5340	5340	5340	5340	0
490	20241023	124000	2081250	5340	5340	5340	5340	0
491	20241023	123900	2081250	5340	5340	5340	5340	140
492	20241023	123800	1333650	5560	5560	5560	5560	0
493	20241023	123700	1333650	5560	5560	5560	5560	0
494	20241023	123600	1333650	5560	5560	5560	5560	0
495	20241023	123500	1333650	5560	5560	5560	5560	0
496	20241023	123400	1333650	5560	5560	5560	5560	0
497	20241023	123300	1333650	5560	5560	5560	5560	0
498	20241023	123200	1333650	5560	5560	5560	5560	0
499	20241023	123100	1333650	5560	5560	5560	5560	0
500	20241023	123000	1333650	5560	5560	5560	5560	0
501	20241023	122900	1333650	5560	5560	5560	5560	0
502	20241023	122800	1333650	5560	5560	5560	5560	0
503	20241023	122700	1333650	5560	5560	5560	5560	0
504	20241023	122600	1333650	5560	5560	5560	5560	0
505	20241023	122500	1333650	5560	5560	5560	5560	0
506	20241023	122400	1333650	5560	5560	5560	5560	0
507	20241023	122300	1333650	5560	5560	5560	5560	0
508	20241023	122200	1333650	5560	5560	5560	5560	0
509	20241023	122100	1333650	5560	5560	5560	5560	0
510	20241023	122000	1333650	5560	5560	5560	5560	0
511	20241023	121900	1333650	5560	5560	5560	5560	0
512	20241023	121800	1333650	5560	5560	5560	5560	0
513	20241023	121700	1333650	5560	5560	5560	5560	0
514	20241023	121600	1333650	5560	5560	5560	5560	0
515	20241023	121500	1333650	5560	5560	5560	5560	0
516	20241023	121400	1333650	5560	5560	5560	5560	0
517	20241023	121300	1333650	5560	5560	5560	5560	0
518	20241023	121200	1333650	5560	5560	5560	5560	0
519	20241023	121100	1333650	5560	5560	5560	5560	0
520	20241023	121000	1333650	5560	5560	5560	5560	0
521	20241023	120900	1333650	5560	5560	5560	5560	0
522	20241023	120800	1333650	5560	5560	5560	5560	0
523	20241023	120700	1333650	5560	5560	5560	5560	0
524	20241023	120600	1333650	5560	5560	5560	5560	0
525	20241023	120500	1333650	5560	5560	5560	5560	0
526	20241023	120400	1333650	5560	5560	5560	5560	0
527	20241023	120300	1333650	5560	5560	5560	5560	0
528	20241023	120200	1333650	5560	5560	5560	5560	0
529	20241023	120100	1333650	5560	5560	5560	5560	0
530	20241023	120000	1333650	5560	5560	5560	5560	0
531	20241023	115900	1333650	5560	5560	5560	5560	0
532	20241023	115800	1333650	5560	5560	5560	5560	0
533	20241023	115700	1333650	5560	5560	5560	5560	0
534	20241023	115600	1333650	5560	5560	5560	5560	0
535	20241023	115500	1333650	5560	5560	5560	5560	0
536	20241023	115400	1333650	5560	5560	5560	5560	0
537	20241023	115300	1333650	5560	5560	5560	5560	0
538	20241023	115200	1333650	5560	5560	5560	5560	0
539	20241023	115100	1333650	5560	5560	5560	5560	0
540	20241023	115000	1333650	5560	5560	5560	5560	0
541	20241023	114900	1333650	5560	5560	5560	5560	0
542	20241023	114800	1333650	5560	5560	5560	5560	0
543	20241023	114700	1333650	5560	5560	5560	5560	0
544	20241023	114600	1333650	5560	5560	5560	5560	0
545	20241023	114500	1333650	5560	5560	5560	5560	0
546	20241023	114400	1333650	5560	5560	5560	5560	0
547	20241023	114300	1333650	5560	5560	5560	5560	0
548	20241023	114200	1333650	5560	5560	5560	5560	0
549	20241023	114100	1333650	5560	5560	5560	5560	0
550	20241023	114000	1333650	5560	5560	5560	5560	0
551	20241023	113900	1333650	5560	5560	5560	5560	0
552	20241023	113800	1333650	5560	5560	5560	5560	0
553	20241023	113700	1333650	5560	5560	5560	5560	0
554	20241023	113600	1333650	5560	5560	5560	5560	0
555	20241023	113500	1333650	5560	5560	5560	5560	0
556	20241023	113400	1333650	5560	5560	5560	5560	0
557	20241023	113300	1333650	5560	5560	5560	5560	0
558	20241023	113200	1333650	5560	5560	5560	5560	0
559	20241023	113100	1333650	5560	5560	5560	5560	0
560	20241023	113000	1333650	5560	5560	5560	5560	0
561	20241023	112900	1333650	5560	5560	5560	5560	0
562	20241023	112800	1333650	5560	5560	5560	5560	0
563	20241023	112700	1333650	5560	5560	5560	5560	0
564	20241023	112600	1333650	5560	5560	5560	5560	0
565	20241023	112500	1333650	5560	5560	5560	5560	0
566	20241023	112400	1333650	5560	5560	5560	5560	0
567	20241023	112300	1333650	5560	5560	5560	5560	0
568	20241023	112200	1333650	5560	5560	5560	5560	0
569	20241023	112100	1333650	5560	5560	5560	5560	0
570	20241023	112000	1333650	5560	5560	5560	5560	0
571	20241023	111900	1333650	5560	5560	5560	5560	0
572	20241023	111800	1333650	5560	5560	5560	5560	0
573	20241023	111700	1333650	5560	5560	5560	5560	0
574	20241023	111600	1333650	5560	5560	5560	5560	0
575	20241023	111500	1333650	5560	5560	5560	5560	0
576	20241023	111400	1333650	5560	5550	5560	5550	100
577	20241023	111300	777820	5560	5560	5560	5560	0
578	20241023	111200	777820	5560	5560	5560	5560	0
579	20241023	111100	777820	5560	5560	5560	5560	0
580	20241023	111000	777820	5560	5560	5560	5560	0
581	20241023	110900	777820	5560	5560	5560	5560	0
582	20241023	110800	777820	5560	5560	5560	5560	0
583	20241023	110700	777820	5560	5560	5560	5560	0
584	20241023	110600	777820	5560	5560	5560	5560	0
585	20241023	110500	777820	5560	5560	5560	5560	0
586	20241023	110400	777820	5560	5560	5560	5560	0
587	20241023	110300	777820	5560	5560	5560	5560	0
588	20241023	110200	777820	5560	5560	5560	5560	0
589	20241023	110100	777820	5560	5560	5560	5560	0
590	20241023	110000	777820	5560	5560	5560	5560	0
591	20241023	105900	777820	5560	5560	5560	5560	0
592	20241023	105800	777820	5560	5560	5560	5560	0
593	20241023	105700	777820	5560	5560	5560	5560	0
594	20241023	105600	777820	5560	5560	5560	5560	0
595	20241023	105500	777820	5560	5560	5560	5560	0
596	20241023	105400	777820	5560	5560	5560	5560	0
597	20241023	105300	777820	5560	5560	5560	5560	0
598	20241023	105200	777820	5560	5560	5560	5560	0
599	20241023	105100	777820	5560	5560	5560	5560	0
600	20241023	105000	777820	5560	5560	5560	5560	0
601	20241023	104900	777820	5560	5560	5560	5560	0
602	20241023	104800	777820	5560	5560	5560	5560	0
603	20241023	104700	777820	5560	5560	5560	5560	0
604	20241023	104600	777820	5560	5560	5560	5560	0
605	20241023	104500	777820	5560	5560	5560	5560	0
606	20241023	104400	777820	5560	5560	5560	5560	0
607	20241023	104300	777820	5560	5560	5560	5560	0
608	20241023	104200	777820	5560	5560	5560	5560	0
609	20241023	104100	777820	5560	5560	5560	5560	0
610	20241023	104000	777820	5560	5560	5560	5560	0
611	20241023	103900	777820	5560	5560	5560	5560	0
612	20241023	103800	777820	5560	5560	5560	5560	0
613	20241023	103700	777820	5560	5350	5560	5350	2
614	20241023	103600	766910	5320	5320	5320	5320	0
615	20241023	103500	766910	5320	5320	5320	5320	0
616	20241023	103400	766910	5320	5320	5320	5320	0
617	20241023	103300	766910	5320	5320	5320	5320	0
618	20241023	103200	766910	5320	5320	5320	5320	0
619	20241023	103100	766910	5320	5320	5320	5320	0
620	20241023	103000	766910	5320	5320	5320	5320	0
621	20241023	102900	766910	5320	5320	5320	5320	0
622	20241023	102800	766910	5320	5320	5320	5320	0
623	20241023	102700	766910	5320	5320	5320	5320	0
624	20241023	102600	766910	5320	5320	5320	5320	0
625	20241023	102500	766910	5320	5320	5320	5320	0
626	20241023	102400	766910	5320	5320	5320	5320	0
627	20241023	102300	766910	5320	5320	5320	5320	0
628	20241023	102200	766910	5320	5320	5320	5320	0
629	20241023	102100	766910	5320	5320	5320	5320	0
630	20241023	102000	766910	5320	5320	5320	5320	0
631	20241023	101900	766910	5320	5320	5320	5320	0
632	20241023	101800	766910	5320	5320	5320	5320	0
633	20241023	101700	766910	5320	5320	5320	5320	0
634	20241023	101600	766910	5320	5320	5320	5320	0
635	20241023	101500	766910	5320	5320	5320	5320	0
636	20241023	101400	766910	5320	5320	5320	5320	0
637	20241023	101300	766910	5320	5320	5320	5320	0
638	20241023	101200	766910	5320	5320	5320	5320	0
639	20241023	101100	766910	5320	5320	5320	5320	0
640	20241023	101000	766910	5320	5320	5320	5320	0
641	20241023	100900	766910	5320	5320	5320	5320	0
642	20241023	100800	766910	5320	5320	5320	5320	128
643	20241023	100700	85950	5560	5560	5560	5560	0
644	20241023	100600	85950	5560	5560	5560	5560	0
645	20241023	100500	85950	5560	5560	5560	5560	0
646	20241023	100400	85950	5560	5560	5560	5560	0
647	20241023	100300	85950	5560	5560	5560	5560	0
648	20241023	100200	85950	5560	5560	5560	5560	0
649	20241023	100100	85950	5560	5560	5560	5560	0
650	20241023	100000	85950	5560	5560	5560	5560	0
651	20241023	095900	85950	5560	5560	5560	5560	0
652	20241023	095800	85950	5560	5560	5560	5560	0
653	20241023	095700	85950	5560	5560	5560	5560	0
654	20241023	095600	85950	5560	5560	5560	5560	0
655	20241023	095500	85950	5560	5560	5560	5560	0
656	20241023	095400	85950	5560	5560	5560	5560	0
657	20241023	095300	85950	5560	5560	5560	5560	0
658	20241023	095200	85950	5560	5560	5560	5560	0
659	20241023	095100	85950	5560	5560	5560	5560	0
660	20241023	095000	85950	5560	5560	5560	5560	0
661	20241023	094900	85950	5560	5560	5560	5560	0
662	20241023	094800	85950	5560	5560	5560	5560	0
663	20241023	094700	85950	5560	5560	5560	5560	0
664	20241023	094600	85950	5560	5560	5560	5560	0
665	20241023	094500	85950	5560	5560	5560	5560	0
666	20241023	094400	85950	5560	5560	5560	5560	0
667	20241023	094300	85950	5560	5560	5560	5560	0
668	20241023	094200	85950	5560	5560	5560	5560	0
669	20241023	094100	85950	5560	5560	5560	5560	0
670	20241023	094000	85950	5560	5560	5560	5560	0
671	20241023	093900	85950	5560	5560	5560	5560	0
672	20241023	093800	85950	5560	5560	5560	5560	0
673	20241023	093700	85950	5560	5560	5560	5560	0
674	20241023	093600	85950	5560	5560	5560	5560	0
675	20241023	093500	85950	5560	5560	5560	5560	0
676	20241023	093400	85950	5560	5560	5560	5560	1
677	20241023	093300	80390	5250	5250	5250	5250	0
678	20241023	093200	80390	5250	5250	5250	5250	0
679	20241023	093100	80390	5250	5250	5250	5250	0
680	20241023	093000	80390	5250	5250	5250	5250	0
681	20241023	092900	80390	5250	5250	5250	5250	0
682	20241023	092800	80390	5250	5250	5250	5250	0
683	20241023	092700	80390	5250	5250	5250	5250	0
684	20241023	092600	80390	5250	5250	5250	5250	0
685	20241023	092500	80390	5250	5250	5250	5250	0
686	20241023	092400	80390	5250	5250	5250	5250	0
687	20241023	092300	80390	5250	5250	5250	5250	0
688	20241023	092200	80390	5250	5250	5250	5250	0
689	20241023	092100	80390	5250	5250	5250	5250	10
690	20241023	092000	27890	5570	5570	5570	5570	0
691	20241023	091900	27890	5570	5570	5570	5570	0
692	20241023	091800	27890	5570	5570	5570	5570	0
693	20241023	091700	27890	5570	5570	5570	5570	1
694	20241023	091600	22320	5580	5580	5580	5580	0
695	20241023	091500	22320	5580	5580	5580	5580	0
696	20241023	091400	22320	5580	5580	5580	5580	0
697	20241023	091300	22320	5580	5580	5580	5580	0
698	20241023	091200	22320	5580	5580	5580	5580	0
699	20241023	091100	22320	5580	5580	5580	5580	0
700	20241023	091000	22320	5580	5580	5580	5580	0
701	20241023	090900	22320	5580	5580	5580	5580	0
702	20241023	090800	22320	5580	5580	5580	5580	0
703	20241023	090700	22320	5580	5580	5580	5580	0
704	20241023	090600	22320	5580	5580	5580	5580	0
705	20241023	090500	22320	5580	5580	5580	5580	0
706	20241023	090400	22320	5580	5580	5580	5580	0
707	20241023	090300	22320	5580	5580	5580	5580	0
708	20241023	090200	22320	5580	5580	5580	5580	0
709	20241023	090100	22320	5580	5580	5580	5580	0
710	20241023	090000	22320	5580	5580	5580	5580	4