KissMeData/076340/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195200	192420	5070	5070	5070	5070	2
3	20241024	195100	192420	5070	5070	5070	5070	0
4	20241024	195000	192420	5070	5070	5070	5070	0
5	20241024	194900	192420	5070	5070	5070	5070	0
6	20241024	194800	192420	5070	5070	5070	5070	0
7	20241024	194700	192420	5070	5070	5070	5070	0
8	20241024	194600	192420	5070	5070	5070	5070	0
9	20241024	194500	192420	5070	5070	5070	5070	0
10	20241024	194400	192420	5070	5070	5070	5070	0
11	20241024	194300	192420	5070	5070	5070	5070	0
12	20241024	194200	192420	5070	5070	5070	5070	0
13	20241024	194100	192420	5070	5070	5070	5070	0
14	20241024	194000	192420	5070	5070	5070	5070	0
15	20241024	193900	192420	5070	5070	5070	5070	0
16	20241024	193800	192420	5070	5070	5070	5070	0
17	20241024	193700	192420	5070	5070	5070	5070	0
18	20241024	193600	192420	5070	5070	5070	5070	0
19	20241024	193500	192420	5070	5070	5070	5070	0
20	20241024	193400	192420	5070	5070	5070	5070	0
21	20241024	193300	192420	5070	5070	5070	5070	0
22	20241024	193200	192420	5070	5070	5070	5070	0
23	20241024	193100	192420	5070	5070	5070	5070	0
24	20241024	193000	192420	5070	5070	5070	5070	0
25	20241024	192900	192420	5070	5070	5070	5070	0
26	20241024	192800	192420	5070	5070	5070	5070	0
27	20241024	192700	192420	5070	5070	5070	5070	0
28	20241024	192600	192420	5070	5070	5070	5070	0
29	20241024	192500	192420	5070	5070	5070	5070	0
30	20241024	192400	192420	5070	5070	5070	5070	0
31	20241024	192300	192420	5070	5070	5070	5070	0
32	20241024	192200	192420	5070	5070	5070	5070	2
33	20241024	192100	192420	5070	5070	5070	5070	0
34	20241024	192000	192420	5070	5070	5070	5070	0
35	20241024	191900	192420	5070	5070	5070	5070	0
36	20241024	191800	192420	5070	5070	5070	5070	0
37	20241024	191700	192420	5070	5070	5070	5070	0
38	20241024	191600	192420	5070	5070	5070	5070	0
39	20241024	191500	192420	5070	5070	5070	5070	0
40	20241024	191400	192420	5070	5070	5070	5070	0
41	20241024	191300	192420	5070	5070	5070	5070	0
42	20241024	191200	192420	5070	5070	5070	5070	0
43	20241024	191100	192420	5070	5070	5070	5070	0
44	20241024	191000	192420	5070	5070	5070	5070	0
45	20241024	190900	192420	5070	5070	5070	5070	0
46	20241024	190800	192420	5070	5070	5070	5070	0
47	20241024	190700	192420	5070	5070	5070	5070	0
48	20241024	190600	192420	5070	5070	5070	5070	0
49	20241024	190500	192420	5070	5070	5070	5070	0
50	20241024	190400	192420	5070	5070	5070	5070	0
51	20241024	190300	192420	5070	5070	5070	5070	0
52	20241024	190200	192420	5070	5070	5070	5070	0
53	20241024	190100	192420	5070	5070	5070	5070	0
54	20241024	190000	192420	5070	5070	5070	5070	0
55	20241024	185900	192420	5070	5070	5070	5070	0
56	20241024	185800	192420	5070	5070	5070	5070	0
57	20241024	185700	192420	5070	5070	5070	5070	0
58	20241024	185600	192420	5070	5070	5070	5070	0
59	20241024	185500	192420	5070	5070	5070	5070	0
60	20241024	185400	192420	5070	5070	5070	5070	0
61	20241024	185300	192420	5070	5070	5070	5070	0
62	20241024	185200	192420	5070	5070	5070	5070	2
63	20241024	185100	192420	5070	5070	5070	5070	0
64	20241024	185000	192420	5070	5070	5070	5070	0
65	20241024	184900	192420	5070	5070	5070	5070	0
66	20241024	184800	192420	5070	5070	5070	5070	0
67	20241024	184700	192420	5070	5070	5070	5070	0
68	20241024	184600	192420	5070	5070	5070	5070	0
69	20241024	184500	192420	5070	5070	5070	5070	0
70	20241024	184400	192420	5070	5070	5070	5070	0
71	20241024	184300	192420	5070	5070	5070	5070	0
72	20241024	184200	192420	5070	5070	5070	5070	0
73	20241024	184100	192420	5070	5070	5070	5070	0
74	20241024	184000	192420	5070	5070	5070	5070	0
75	20241024	183900	192420	5070	5070	5070	5070	0
76	20241024	183800	192420	5070	5070	5070	5070	0
77	20241024	183700	192420	5070	5070	5070	5070	0
78	20241024	183600	192420	5070	5070	5070	5070	0
79	20241024	183500	192420	5070	5070	5070	5070	0
80	20241024	183400	192420	5070	5070	5070	5070	0
81	20241024	183300	192420	5070	5070	5070	5070	0
82	20241024	183200	192420	5070	5070	5070	5070	0
83	20241024	183100	192420	5070	5070	5070	5070	0
84	20241024	183000	192420	5070	5070	5070	5070	0
85	20241024	182900	192420	5070	5070	5070	5070	0
86	20241024	182800	192420	5070	5070	5070	5070	0
87	20241024	182700	192420	5070	5070	5070	5070	0
88	20241024	182600	192420	5070	5070	5070	5070	0
89	20241024	182500	192420	5070	5070	5070	5070	0
90	20241024	182400	192420	5070	5070	5070	5070	0
91	20241024	182300	192420	5070	5070	5070	5070	0
92	20241024	182200	192420	5070	5070	5070	5070	2
93	20241024	182100	192420	5070	5070	5070	5070	0
94	20241024	182000	192420	5070	5070	5070	5070	0
95	20241024	181900	192420	5070	5070	5070	5070	0
96	20241024	181800	192420	5070	5070	5070	5070	0
97	20241024	181700	192420	5070	5070	5070	5070	0
98	20241024	181600	192420	5070	5070	5070	5070	0
99	20241024	181500	192420	5070	5070	5070	5070	0
100	20241024	181400	192420	5070	5070	5070	5070	0
101	20241024	181300	192420	5070	5070	5070	5070	0
102	20241024	181200	192420	5070	5070	5070	5070	0
103	20241024	181100	192420	5070	5070	5070	5070	0
104	20241024	181000	192420	5070	5070	5070	5070	0
105	20241024	180900	192420	5070	5070	5070	5070	0
106	20241024	180800	192420	5070	5070	5070	5070	0
107	20241024	180700	192420	5070	5070	5070	5070	0
108	20241024	180600	192420	5070	5070	5070	5070	0
109	20241024	180500	192420	5070	5070	5070	5070	0
110	20241024	180400	192420	5070	5070	5070	5070	0
111	20241024	180300	192420	5070	5070	5070	5070	0
112	20241024	180200	192420	5070	5070	5070	5070	0
113	20241024	180100	192420	5070	5070	5070	5070	0
114	20241024	180000	192420	5070	5070	5070	5070	0
115	20241024	175900	192420	5070	5070	5070	5070	0
116	20241024	175800	192420	5070	5070	5070	5070	0
117	20241024	175700	192420	5070	5070	5070	5070	0
118	20241024	175600	192420	5070	5070	5070	5070	0
119	20241024	175500	192420	5070	5070	5070	5070	0
120	20241024	175400	192420	5070	5070	5070	5070	0
121	20241024	175300	192420	5070	5070	5070	5070	0
122	20241024	175200	192420	5070	5070	5070	5070	2
123	20241024	175100	192420	5070	5070	5070	5070	0
124	20241024	175000	192420	5070	5070	5070	5070	0
125	20241024	174900	192420	5070	5070	5070	5070	0
126	20241024	174800	192420	5070	5070	5070	5070	0
127	20241024	174700	192420	5070	5070	5070	5070	0
128	20241024	174600	192420	5070	5070	5070	5070	0
129	20241024	174500	192420	5070	5070	5070	5070	0
130	20241024	174400	192420	5070	5070	5070	5070	0
131	20241024	174300	192420	5070	5070	5070	5070	0
132	20241024	174200	192420	5070	5070	5070	5070	0
133	20241024	174100	192420	5070	5070	5070	5070	0
134	20241024	174000	192420	5070	5070	5070	5070	0
135	20241024	173900	192420	5070	5070	5070	5070	0
136	20241024	173800	192420	5070	5070	5070	5070	0
137	20241024	173700	192420	5070	5070	5070	5070	0
138	20241024	173600	192420	5070	5070	5070	5070	0
139	20241024	173500	192420	5070	5070	5070	5070	0
140	20241024	173400	192420	5070	5070	5070	5070	0
141	20241024	173300	192420	5070	5070	5070	5070	0
142	20241024	173200	192420	5070	5070	5070	5070	0
143	20241024	173100	192420	5070	5070	5070	5070	0
144	20241024	173000	192420	5070	5070	5070	5070	0
145	20241024	172900	192420	5070	5070	5070	5070	0
146	20241024	172800	192420	5070	5070	5070	5070	0
147	20241024	172700	192420	5070	5070	5070	5070	0
148	20241024	172600	192420	5070	5070	5070	5070	0
149	20241024	172500	192420	5070	5070	5070	5070	0
150	20241024	172400	192420	5070	5070	5070	5070	0
151	20241024	172300	192420	5070	5070	5070	5070	0
152	20241024	172200	192420	5070	5070	5070	5070	2
153	20241024	172100	192420	5070	5070	5070	5070	0
154	20241024	172000	192420	5070	5070	5070	5070	0
155	20241024	171900	192420	5070	5070	5070	5070	0
156	20241024	171800	192420	5070	5070	5070	5070	0
157	20241024	171700	192420	5070	5070	5070	5070	0
158	20241024	171600	192420	5070	5070	5070	5070	0
159	20241024	171500	192420	5070	5070	5070	5070	0
160	20241024	171400	192420	5070	5070	5070	5070	0
161	20241024	171300	192420	5070	5070	5070	5070	0
162	20241024	171200	192420	5070	5070	5070	5070	0
163	20241024	171100	192420	5070	5070	5070	5070	0
164	20241024	171000	192420	5070	5070	5070	5070	0
165	20241024	170900	192420	5070	5070	5070	5070	0
166	20241024	170800	192420	5070	5070	5070	5070	0
167	20241024	170700	192420	5070	5070	5070	5070	0
168	20241024	170600	192420	5070	5070	5070	5070	0
169	20241024	170500	192420	5070	5070	5070	5070	0
170	20241024	170400	192420	5070	5070	5070	5070	0
171	20241024	170300	192420	5070	5070	5070	5070	0
172	20241024	170200	192420	5070	5070	5070	5070	0
173	20241024	170100	192420	5070	5070	5070	5070	0
174	20241024	170000	192420	5070	5070	5070	5070	0
175	20241024	165900	192420	5070	5070	5070	5070	0
176	20241024	165800	192420	5070	5070	5070	5070	0
177	20241024	165700	192420	5070	5070	5070	5070	0
178	20241024	165600	192420	5070	5070	5070	5070	0
179	20241024	165500	192420	5070	5070	5070	5070	0
180	20241024	165400	192420	5070	5070	5070	5070	0
181	20241024	165300	192420	5070	5070	5070	5070	0
182	20241024	165200	192420	5070	5070	5070	5070	2
183	20241024	165100	192420	5070	5070	5070	5070	0
184	20241024	165000	192420	5070	5070	5070	5070	0
185	20241024	164900	192420	5070	5070	5070	5070	0
186	20241024	164800	192420	5070	5070	5070	5070	0
187	20241024	164700	192420	5070	5070	5070	5070	0
188	20241024	164600	192420	5070	5070	5070	5070	0
189	20241024	164500	192420	5070	5070	5070	5070	0
190	20241024	164400	192420	5070	5070	5070	5070	0
191	20241024	164300	192420	5070	5070	5070	5070	0
192	20241024	164200	192420	5070	5070	5070	5070	0
193	20241024	164100	192420	5070	5070	5070	5070	0
194	20241024	164000	192420	5070	5070	5070	5070	0
195	20241024	163900	192420	5070	5070	5070	5070	0
196	20241024	163800	192420	5070	5070	5070	5070	0
197	20241024	163700	192420	5070	5070	5070	5070	0
198	20241024	163600	192420	5070	5070	5070	5070	0
199	20241024	163500	192420	5070	5070	5070	5070	0
200	20241024	163400	192420	5070	5070	5070	5070	0
201	20241024	163300	192420	5070	5070	5070	5070	0
202	20241024	163200	192420	5070	5070	5070	5070	0
203	20241024	163100	192420	5070	5070	5070	5070	0
204	20241024	163000	192420	5070	5070	5070	5070	0
205	20241024	162900	192420	5070	5070	5070	5070	0
206	20241024	162800	192420	5070	5070	5070	5070	0
207	20241024	162700	192420	5070	5070	5070	5070	0
208	20241024	162600	192420	5070	5070	5070	5070	0
209	20241024	162500	192420	5070	5070	5070	5070	0
210	20241024	162400	192420	5070	5070	5070	5070	0
211	20241024	162300	192420	5070	5070	5070	5070	0
212	20241024	162200	192420	5070	5070	5070	5070	2
213	20241024	162100	192420	5070	5070	5070	5070	0
214	20241024	162000	192420	5070	5070	5070	5070	0
215	20241024	161900	192420	5070	5070	5070	5070	0
216	20241024	161800	192420	5070	5070	5070	5070	0
217	20241024	161700	192420	5070	5070	5070	5070	0
218	20241024	161600	192420	5070	5070	5070	5070	0
219	20241024	161500	192420	5070	5070	5070	5070	0
220	20241024	161400	192420	5070	5070	5070	5070	0
221	20241024	161300	192420	5070	5070	5070	5070	0
222	20241024	161200	192420	5070	5070	5070	5070	0
223	20241024	161100	192420	5070	5070	5070	5070	0
224	20241024	161000	192420	5070	5070	5070	5070	0
225	20241024	160900	192420	5070	5070	5070	5070	0
226	20241024	160800	192420	5070	5070	5070	5070	0
227	20241024	160700	192420	5070	5070	5070	5070	0
228	20241024	160600	192420	5070	5070	5070	5070	0
229	20241024	160500	192420	5070	5070	5070	5070	0
230	20241024	160400	192420	5070	5070	5070	5070	0
231	20241024	160300	192420	5070	5070	5070	5070	0
232	20241024	160200	192420	5070	5070	5070	5070	0
233	20241024	160100	192420	5070	5070	5070	5070	0
234	20241024	160000	192420	5070	5070	5070	5070	0
235	20241024	155900	192420	5070	5070	5070	5070	0
236	20241024	155800	192420	5070	5070	5070	5070	0
237	20241024	155700	192420	5070	5070	5070	5070	0
238	20241024	155600	192420	5070	5070	5070	5070	0
239	20241024	155500	192420	5070	5070	5070	5070	0
240	20241024	155400	192420	5070	5070	5070	5070	0
241	20241024	155300	192420	5070	5070	5070	5070	0
242	20241024	155200	192420	5070	5070	5070	5070	2
243	20241024	155100	192420	5070	5070	5070	5070	0
244	20241024	155000	192420	5070	5070	5070	5070	0
245	20241024	154900	192420	5070	5070	5070	5070	0
246	20241024	154800	192420	5070	5070	5070	5070	0
247	20241024	154700	192420	5070	5070	5070	5070	0
248	20241024	154600	192420	5070	5070	5070	5070	0
249	20241024	154500	192420	5070	5070	5070	5070	0
250	20241024	154400	192420	5070	5070	5070	5070	0
251	20241024	154300	192420	5070	5070	5070	5070	0
252	20241024	154200	192420	5070	5070	5070	5070	0
253	20241024	154100	192420	5070	5070	5070	5070	0
254	20241024	154000	192420	5070	5070	5070	5070	0
255	20241024	153900	192420	5070	5070	5070	5070	0
256	20241024	153800	192420	5070	5070	5070	5070	0
257	20241024	153700	192420	5070	5070	5070	5070	0
258	20241024	153600	192420	5070	5070	5070	5070	0
259	20241024	153500	192420	5070	5070	5070	5070	0
260	20241024	153400	192420	5070	5070	5070	5070	0
261	20241024	153300	192420	5070	5070	5070	5070	0
262	20241024	153200	192420	5070	5070	5070	5070	0
263	20241024	153100	192420	5070	5070	5070	5070	0
264	20241024	153000	192420	5070	5070	5070	5070	0
265	20241024	152900	192420	5070	5070	5070	5070	0
266	20241024	152800	192420	5070	5070	5070	5070	0
267	20241024	152700	192420	5070	5070	5070	5070	0
268	20241024	152600	192420	5070	5070	5070	5070	0
269	20241024	152500	192420	5070	5070	5070	5070	0
270	20241024	152400	192420	5070	5070	5070	5070	0
271	20241024	152300	192420	5070	5070	5070	5070	0
272	20241024	152200	192420	5070	5070	5070	5070	0
273	20241024	152100	192420	5070	5070	5070	5070	0
274	20241024	152000	192420	5070	5070	5070	5070	0
275	20241024	151900	192420	5070	5070	5070	5070	0
276	20241024	151800	192420	5070	5070	5070	5070	0
277	20241024	151700	192420	5070	5070	5070	5070	0
278	20241024	151600	192420	5070	5070	5070	5070	0
279	20241024	151500	192420	5070	5070	5070	5070	0
280	20241024	151400	192420	5070	5070	5070	5070	0
281	20241024	151300	192420	5070	5070	5070	5070	0
282	20241024	151200	192420	5070	5070	5070	5070	0
283	20241024	151100	192420	5070	5070	5070	5070	0
284	20241024	151000	192420	5070	5070	5070	5070	0
285	20241024	150900	192420	5070	5070	5070	5070	0
286	20241024	150800	192420	5070	5070	5070	5070	0
287	20241024	150700	192420	5070	5070	5070	5070	0
288	20241024	150600	192420	5070	5070	5070	5070	0
289	20241024	150500	192420	5070	5070	5070	5070	0
290	20241024	150400	192420	5070	5070	5070	5070	0
291	20241024	150300	192420	5070	5070	5070	5070	0
292	20241024	150200	192420	5070	5070	5070	5070	0
293	20241024	150100	192420	5070	5070	5070	5070	0
294	20241024	150000	192420	5070	5070	5070	5070	0
295	20241024	145900	192420	5070	5070	5070	5070	0
296	20241024	145800	192420	5070	5070	5070	5070	0
297	20241024	145700	192420	5070	5070	5070	5070	0
298	20241024	145600	192420	5070	5070	5070	5070	0
299	20241024	145500	192420	5070	5070	5070	5070	0
300	20241024	145400	192420	5070	5070	5070	5070	0
301	20241024	145300	192420	5070	5070	5070	5070	0
302	20241024	145200	192420	5070	5070	5070	5070	0
303	20241024	145100	192420	5070	5070	5070	5070	0
304	20241024	145000	192420	5070	5070	5070	5070	0
305	20241024	144900	192420	5070	5070	5070	5070	0
306	20241024	144800	192420	5070	5070	5070	5070	0
307	20241024	144700	192420	5070	5070	5070	5070	0
308	20241024	144600	192420	5070	5070	5070	5070	0
309	20241024	144500	192420	5070	5070	5070	5070	0
310	20241024	144400	192420	5070	5070	5070	5070	0
311	20241024	144300	192420	5070	5070	5070	5070	0
312	20241024	144200	192420	5070	5070	5070	5070	0
313	20241024	144100	192420	5070	5070	5070	5070	0
314	20241024	144000	192420	5070	5070	5070	5070	0
315	20241024	143900	192420	5070	5070	5070	5070	0
316	20241024	143800	192420	5070	5070	5070	5070	0
317	20241024	143700	192420	5070	5070	5070	5070	0
318	20241024	143600	192420	5070	5070	5070	5070	0
319	20241024	143500	192420	5070	5070	5070	5070	0
320	20241024	143400	192420	5070	5070	5070	5070	2
321	20241024	143300	182280	5080	5080	5080	5080	0
322	20241024	143200	182280	5080	5080	5080	5080	0
323	20241024	143100	182280	5080	5080	5080	5080	0
324	20241024	143000	182280	5080	5080	5080	5080	0
325	20241024	142900	182280	5080	5080	5080	5080	0
326	20241024	142800	182280	5080	5080	5080	5080	0
327	20241024	142700	182280	5080	5080	5080	5080	0
328	20241024	142600	182280	5080	5080	5080	5080	0
329	20241024	142500	182280	5080	5080	5080	5080	0
330	20241024	142400	182280	5080	5080	5080	5080	0
331	20241024	142300	182280	5080	5080	5080	5080	0
332	20241024	142200	182280	5080	5080	5080	5080	0
333	20241024	142100	182280	5080	5080	5080	5080	0
334	20241024	142000	182280	5080	5080	5080	5080	0
335	20241024	141900	182280	5080	5080	5080	5080	0
336	20241024	141800	182280	5080	5080	5080	5080	0
337	20241024	141700	182280	5080	5080	5080	5080	0
338	20241024	141600	182280	5080	5080	5080	5080	0
339	20241024	141500	182280	5080	5080	5080	5080	0
340	20241024	141400	182280	5080	5080	5080	5080	0
341	20241024	141300	182280	5080	5080	5080	5080	0
342	20241024	141200	182280	5080	5080	5080	5080	0
343	20241024	141100	182280	5080	5080	5080	5080	0
344	20241024	141000	182280	5080	5080	5080	5080	0
345	20241024	140900	182280	5080	5080	5080	5080	0
346	20241024	140800	182280	5080	5080	5080	5080	0
347	20241024	140700	182280	5080	5080	5080	5080	0
348	20241024	140600	182280	5080	5080	5080	5080	0
349	20241024	140500	182280	5080	5080	5080	5080	0
350	20241024	140400	182280	5080	5080	5080	5080	0
351	20241024	140300	182280	5080	5080	5080	5080	0
352	20241024	140200	182280	5080	5080	5080	5080	0
353	20241024	140100	182280	5080	5080	5080	5080	0
354	20241024	140000	182280	5080	5080	5080	5080	0
355	20241024	135900	182280	5080	5080	5080	5080	0
356	20241024	135800	182280	5080	5080	5080	5080	0
357	20241024	135700	182280	5080	5080	5080	5080	0
358	20241024	135600	182280	5080	5080	5080	5080	0
359	20241024	135500	182280	5080	5080	5080	5080	0
360	20241024	135400	182280	5080	5080	5080	5080	0
361	20241024	135300	182280	5080	5080	5080	5080	0
362	20241024	135200	182280	5080	5080	5080	5080	0
363	20241024	135100	182280	5080	5080	5080	5080	0
364	20241024	135000	182280	5080	5080	5080	5080	0
365	20241024	134900	182280	5080	5080	5080	5080	0
366	20241024	134800	182280	5080	5080	5080	5080	0
367	20241024	134700	182280	5080	5080	5080	5080	0
368	20241024	134600	182280	5080	5080	5080	5080	0
369	20241024	134500	182280	5080	5080	5080	5080	0
370	20241024	134400	182280	5080	5080	5080	5080	0
371	20241024	134300	182280	5080	5080	5080	5080	0
372	20241024	134200	182280	5080	5080	5080	5080	0
373	20241024	134100	182280	5080	5080	5080	5080	0
374	20241024	134000	182280	5080	5080	5080	5080	0
375	20241024	133900	182280	5080	5080	5080	5080	0
376	20241024	133800	182280	5080	5080	5080	5080	0
377	20241024	133700	182280	5080	5080	5080	5080	0
378	20241024	133600	182280	5080	5080	5080	5080	0
379	20241024	133500	182280	5080	5080	5080	5080	0
380	20241024	133400	182280	5080	5080	5080	5080	0
381	20241024	133300	182280	5080	5080	5080	5080	0
382	20241024	133200	182280	5080	5080	5080	5080	0
383	20241024	133100	182280	5080	5080	5080	5080	0
384	20241024	133000	182280	5080	5080	5080	5080	0
385	20241024	132900	182280	5080	5080	5080	5080	0
386	20241024	132800	182280	5080	5080	5080	5080	0
387	20241024	132700	182280	5080	5080	5080	5080	0
388	20241024	132600	182280	5080	5080	5080	5080	0
389	20241024	132500	182280	5080	5080	5080	5080	0
390	20241024	132400	182280	5080	5080	5080	5080	0
391	20241024	132300	182280	5080	5080	5080	5080	0
392	20241024	132200	182280	5080	5080	5080	5080	0
393	20241024	132100	182280	5080	5080	5080	5080	0
394	20241024	132000	182280	5080	5080	5080	5080	0
395	20241024	131900	182280	5080	5080	5080	5080	0
396	20241024	131800	182280	5080	5080	5080	5080	0
397	20241024	131700	182280	5080	5080	5080	5080	0
398	20241024	131600	182280	5080	5080	5080	5080	0
399	20241024	131500	182280	5080	5080	5080	5080	0
400	20241024	131400	182280	5080	5080	5080	5080	0
401	20241024	131300	182280	5080	5080	5080	5080	0
402	20241024	131200	182280	5080	5080	5080	5080	0
403	20241024	131100	182280	5080	5080	5080	5080	0
404	20241024	131000	182280	5080	5080	5080	5080	0
405	20241024	130900	182280	5080	5080	5080	5080	0
406	20241024	130800	182280	5080	5080	5080	5080	0
407	20241024	130700	182280	5080	5080	5080	5080	0
408	20241024	130600	182280	5080	5080	5080	5080	0
409	20241024	130500	182280	5080	5080	5080	5080	0
410	20241024	130400	182280	5080	5080	5080	5080	0
411	20241024	130300	182280	5080	5080	5080	5080	0
412	20241024	130200	182280	5080	5080	5080	5080	0
413	20241024	130100	182280	5080	5080	5080	5080	0
414	20241024	130000	182280	5080	5080	5080	5080	0
415	20241024	125900	182280	5080	5080	5080	5080	0
416	20241024	125800	182280	5080	5080	5080	5080	0
417	20241024	125700	182280	5080	5080	5080	5080	0
418	20241024	125600	182280	5080	5080	5080	5080	0
419	20241024	125500	182280	5080	5080	5080	5080	0
420	20241024	125400	182280	5080	5080	5080	5080	0
421	20241024	125300	182280	5080	5080	5080	5080	0
422	20241024	125200	182280	5080	5080	5080	5080	0
423	20241024	125100	182280	5080	5080	5080	5080	0
424	20241024	125000	182280	5080	5080	5080	5080	0
425	20241024	124900	182280	5080	5080	5080	5080	0
426	20241024	124800	182280	5080	5080	5080	5080	0
427	20241024	124700	182280	5080	5080	5080	5080	0
428	20241024	124600	182280	5080	5080	5080	5080	0
429	20241024	124500	182280	5080	5080	5080	5080	0
430	20241024	124400	182280	5080	5080	5080	5080	0
431	20241024	124300	182280	5080	5080	5080	5080	0
432	20241024	124200	182280	5080	5080	5080	5080	0
433	20241024	124100	182280	5080	5080	5080	5080	0
434	20241024	124000	182280	5080	5080	5080	5080	0
435	20241024	123900	182280	5080	5080	5080	5080	0
436	20241024	123800	182280	5080	5080	5080	5080	0
437	20241024	123700	182280	5080	5080	5080	5080	0
438	20241024	123600	182280	5080	5080	5080	5080	0
439	20241024	123500	182280	5080	5080	5080	5080	0
440	20241024	123400	182280	5080	5080	5080	5080	0
441	20241024	123300	182280	5080	5080	5080	5080	0
442	20241024	123200	182280	5080	5080	5080	5080	0
443	20241024	123100	182280	5080	5080	5080	5080	0
444	20241024	123000	182280	5080	5080	5080	5080	0
445	20241024	122900	182280	5080	5080	5080	5080	0
446	20241024	122800	182280	5080	5080	5080	5080	0
447	20241024	122700	182280	5080	5080	5080	5080	0
448	20241024	122600	182280	5080	5080	5080	5080	0
449	20241024	122500	182280	5080	5080	5080	5080	0
450	20241024	122400	182280	5080	5080	5080	5080	0
451	20241024	122300	182280	5080	5080	5080	5080	0
452	20241024	122200	182280	5080	5080	5080	5080	0
453	20241024	122100	182280	5080	5080	5080	5080	0
454	20241024	122000	182280	5080	5080	5080	5080	0
455	20241024	121900	182280	5080	5080	5080	5080	0
456	20241024	121800	182280	5080	5080	5080	5080	0
457	20241024	121700	182280	5080	5080	5080	5080	0
458	20241024	121600	182280	5080	5080	5080	5080	0
459	20241024	121500	182280	5080	5080	5080	5080	0
460	20241024	121400	182280	5080	5080	5080	5080	0
461	20241024	121300	182280	5080	5080	5080	5080	0
462	20241024	121200	182280	5080	5080	5080	5080	0
463	20241024	121100	182280	5080	5080	5080	5080	0
464	20241024	121000	182280	5080	5080	5080	5080	0
465	20241024	120900	182280	5080	5080	5080	5080	0
466	20241024	120800	182280	5080	5080	5080	5080	0
467	20241024	120700	182280	5080	5080	5080	5080	0
468	20241024	120600	182280	5080	5080	5080	5080	0
469	20241024	120500	182280	5080	5080	5080	5080	0
470	20241024	120400	182280	5080	5080	5080	5080	0
471	20241024	120300	182280	5080	5080	5080	5080	0
472	20241024	120200	182280	5080	5080	5080	5080	0
473	20241024	120100	182280	5080	5080	5080	5080	0
474	20241024	120000	182280	5080	5080	5080	5080	0
475	20241024	115900	182280	5080	5080	5080	5080	0
476	20241024	115800	182280	5080	5080	5080	5080	0
477	20241024	115700	182280	5080	5080	5080	5080	0
478	20241024	115600	182280	5080	5080	5080	5080	0
479	20241024	115500	182280	5080	5080	5080	5080	0
480	20241024	115400	182280	5080	5080	5080	5080	0
481	20241024	115300	182280	5080	5080	5080	5080	0
482	20241024	115200	182280	5080	5080	5080	5080	0
483	20241024	115100	182280	5080	5080	5080	5080	0
484	20241024	115000	182280	5080	5080	5080	5080	0
485	20241024	114900	182280	5080	5080	5080	5080	0
486	20241024	114800	182280	5080	5080	5080	5080	0
487	20241024	114700	182280	5080	5080	5080	5080	0
488	20241024	114600	182280	5080	5080	5080	5080	0
489	20241024	114500	182280	5080	5080	5080	5080	0
490	20241024	114400	182280	5080	5080	5080	5080	0
491	20241024	114300	182280	5080	5080	5080	5080	0
492	20241024	114200	182280	5080	5080	5080	5080	0
493	20241024	114100	182280	5080	5080	5080	5080	0
494	20241024	114000	182280	5080	5080	5080	5080	0
495	20241024	113900	182280	5080	5080	5080	5080	0
496	20241024	113800	182280	5080	5080	5080	5080	0
497	20241024	113700	182280	5080	5080	5080	5080	0
498	20241024	113600	182280	5080	5080	5080	5080	0
499	20241024	113500	182280	5080	5080	5080	5080	0
500	20241024	113400	182280	5080	5080	5080	5080	0
501	20241024	113300	182280	5080	5080	5080	5080	0
502	20241024	113200	182280	5080	5080	5080	5080	0
503	20241024	113100	182280	5080	5080	5080	5080	0
504	20241024	113000	182280	5080	5080	5080	5080	0
505	20241024	112900	182280	5080	5080	5080	5080	0
506	20241024	112800	182280	5080	5080	5080	5080	0
507	20241024	112700	182280	5080	5080	5080	5080	0
508	20241024	112600	182280	5080	5080	5080	5080	0
509	20241024	112500	182280	5080	5080	5080	5080	0
510	20241024	112400	182280	5080	5080	5080	5080	0
511	20241024	112300	182280	5080	5080	5080	5080	0
512	20241024	112200	182280	5080	5080	5080	5080	0
513	20241024	112100	182280	5080	5080	5080	5080	0
514	20241024	112000	182280	5080	5080	5080	5080	0
515	20241024	111900	182280	5080	5080	5080	5080	0
516	20241024	111800	182280	5080	5080	5080	5080	0
517	20241024	111700	182280	5080	5080	5080	5080	0
518	20241024	111600	182280	5080	5080	5080	5080	0
519	20241024	111500	182280	5080	5080	5080	5080	0
520	20241024	111400	182280	5080	5080	5080	5080	0
521	20241024	111300	182280	5080	5080	5080	5080	0
522	20241024	111200	182280	5080	5080	5080	5080	0
523	20241024	111100	182280	5080	5080	5080	5080	0
524	20241024	111000	182280	5080	5080	5080	5080	0
525	20241024	110900	182280	5080	5080	5080	5080	0
526	20241024	110800	182280	5080	5080	5080	5080	0
527	20241024	110700	182280	5080	5080	5080	5080	0
528	20241024	110600	182280	5080	5080	5080	5080	0
529	20241024	110500	182280	5080	5080	5080	5080	0
530	20241024	110400	182280	5080	5080	5080	5080	0
531	20241024	110300	182280	5080	5080	5080	5080	0
532	20241024	110200	182280	5080	5080	5080	5080	0
533	20241024	110100	182280	5080	5080	5080	5080	0
534	20241024	110000	182280	5080	5080	5080	5080	0
535	20241024	105900	182280	5080	5080	5080	5080	0
536	20241024	105800	182280	5080	5080	5080	5080	0
537	20241024	105700	182280	5080	5080	5080	5080	0
538	20241024	105600	182280	5080	5080	5080	5080	0
539	20241024	105500	182280	5080	5080	5080	5080	0
540	20241024	105400	182280	5080	5080	5080	5080	0
541	20241024	105300	182280	5080	5080	5080	5080	0
542	20241024	105200	182280	5080	5080	5080	5080	0
543	20241024	105100	182280	5080	5080	5080	5080	0
544	20241024	105000	182280	5080	5080	5080	5080	0
545	20241024	104900	182280	5080	5080	5080	5080	0
546	20241024	104800	182280	5080	5080	5080	5080	0
547	20241024	104700	182280	5080	5080	5080	5080	0
548	20241024	104600	182280	5080	5080	5080	5080	0
549	20241024	104500	182280	5080	5080	5080	5080	0
550	20241024	104400	182280	5080	5080	5080	5080	0
551	20241024	104300	182280	5080	5080	5080	5080	0
552	20241024	104200	182280	5080	5080	5080	5080	0
553	20241024	104100	182280	5080	5080	5080	5080	0
554	20241024	104000	182280	5080	5080	5080	5080	0
555	20241024	103900	182280	5080	5080	5080	5080	0
556	20241024	103800	182280	5080	5080	5080	5080	0
557	20241024	103700	182280	5080	5080	5080	5080	0
558	20241024	103600	182280	5080	5080	5080	5080	0
559	20241024	103500	182280	5080	5080	5080	5080	0
560	20241024	103400	182280	5080	5080	5080	5080	0
561	20241024	103300	182280	5080	5080	5080	5080	0
562	20241024	103200	182280	5080	5080	5080	5080	0
563	20241024	103100	182280	5080	5080	5080	5080	0
564	20241024	103000	182280	5080	5080	5080	5080	0
565	20241024	102900	182280	5080	5080	5080	5080	0
566	20241024	102800	182280	5080	5080	5080	5080	0
567	20241024	102700	182280	5080	5080	5080	5080	0
568	20241024	102600	182280	5080	5080	5080	5080	0
569	20241024	102500	182280	5080	5080	5080	5080	0
570	20241024	102400	182280	5080	5080	5080	5080	0
571	20241024	102300	182280	5080	5080	5080	5080	0
572	20241024	102200	182280	5080	5080	5080	5080	0
573	20241024	102100	182280	5080	5080	5080	5080	0
574	20241024	102000	182280	5080	5080	5080	5080	0
575	20241024	101900	182280	5080	5080	5080	5080	0
576	20241024	101800	182280	5080	5080	5080	5080	0
577	20241024	101700	182280	5080	5080	5080	5080	0
578	20241024	101600	182280	5080	5080	5080	5080	0
579	20241024	101500	182280	5080	5080	5080	5080	0
580	20241024	101400	182280	5080	5080	5080	5080	0
581	20241024	101300	182280	5080	5080	5080	5080	0
582	20241024	101200	182280	5080	5080	5080	5080	0
583	20241024	101100	182280	5080	5080	5080	5080	0
584	20241024	101000	182280	5080	5080	5080	5080	0
585	20241024	100900	182280	5080	5080	5080	5080	0
586	20241024	100800	182280	5080	5080	5080	5080	0
587	20241024	100700	182280	5080	5080	5080	5080	0
588	20241024	100600	182280	5080	5080	5080	5080	0
589	20241024	100500	182280	5080	5080	5080	5080	0
590	20241024	100400	182280	5080	5080	5080	5080	0
591	20241024	100300	182280	5080	5080	5080	5080	0
592	20241024	100200	182280	5080	5080	5080	5080	0
593	20241024	100100	182280	5080	5080	5080	5080	0
594	20241024	100000	182280	5080	5080	5080	5080	0
595	20241024	095900	182280	5080	5080	5080	5080	0
596	20241024	095800	182280	5080	5080	5080	5080	0
597	20241024	095700	182280	5080	5000	5080	5000	21
598	20241024	095600	77200	4800	4800	4800	4800	0
599	20241024	095500	77200	4800	4800	4800	4800	0
600	20241024	095400	77200	4800	4800	4800	4800	0
601	20241024	095300	77200	4800	4800	4800	4800	0
602	20241024	095200	77200	4800	4800	4800	4800	0
603	20241024	095100	77200	4800	4800	4800	4800	0
604	20241024	095000	77200	4800	4800	4800	4800	0
605	20241024	094900	77200	4800	4800	4800	4800	0
606	20241024	094800	77200	4800	4800	4800	4800	0
607	20241024	094700	77200	4800	4800	4800	4800	0
608	20241024	094600	77200	4800	4800	4800	4800	0
609	20241024	094500	77200	4800	4800	4800	4800	0
610	20241024	094400	77200	4800	4800	4800	4800	0
611	20241024	094300	77200	4800	4800	4800	4800	0
612	20241024	094200	77200	4800	4800	4800	4800	0
613	20241024	094100	77200	4800	4800	4800	4800	0
614	20241024	094000	77200	4800	4800	4800	4800	0
615	20241024	093900	77200	4800	4800	4800	4800	0
616	20241024	093800	77200	4800	4800	4800	4800	0
617	20241024	093700	77200	4800	4800	4800	4800	0
618	20241024	093600	77200	4800	4800	4800	4800	0
619	20241024	093500	77200	4800	4800	4800	4800	0
620	20241024	093400	77200	4800	4800	4800	4800	0
621	20241024	093300	77200	4800	4800	4800	4800	0
622	20241024	093200	77200	4800	4800	4800	4800	0
623	20241024	093100	77200	4800	4800	4800	4800	0
624	20241024	093000	77200	4800	4800	4800	4800	0
625	20241024	092900	77200	4800	4800	4800	4800	0
626	20241024	092800	77200	4800	4800	4800	4800	0
627	20241024	092700	77200	4800	4900	4900	4800	5
628	20241024	092600	53100	5100	5100	5100	5100	0
629	20241024	092500	53100	5100	5100	5100	5100	0
630	20241024	092400	53100	5100	5100	5100	5100	0
631	20241024	092300	53100	5100	5100	5100	5100	0
632	20241024	092200	53100	5100	5100	5100	5100	0
633	20241024	092100	53100	5100	5100	5100	5100	0
634	20241024	092000	53100	5100	5100	5100	5100	0
635	20241024	091900	53100	5100	5100	5100	5100	0
636	20241024	091800	53100	5100	5100	5100	5100	0
637	20241024	091700	53100	5100	5100	5100	5100	0
638	20241024	091600	53100	5100	5100	5100	5100	0
639	20241024	091500	53100	5100	5100	5100	5100	0
640	20241024	091400	53100	5100	5100	5100	5100	0
641	20241024	091300	53100	5100	5100	5100	5100	0
642	20241024	091200	53100	5100	5100	5100	5100	0
643	20241024	091100	53100	5100	5100	5100	5100	0
644	20241024	091000	53100	5100	5100	5100	5100	0
645	20241024	090900	53100	5100	5100	5100	5100	0
646	20241024	090800	53100	5100	5100	5100	5100	0
647	20241024	090700	53100	5100	5100	5100	5100	0
648	20241024	090600	53100	5100	5100	5100	5100	0
649	20241024	090500	53100	5100	5100	5100	5100	0
650	20241024	090400	53100	5100	5100	5100	5100	1
651	20241024	090300	48000	4800	4800	4800	4800	10
652	20241024	090200	0	5080	5080	5080	5080	0
653	20241024	090100	0	5080	5080	5080	5080	0
654	20241024	090000	0	5080	5080	5080	5080	0