KissMeData/093510/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200600	102850	9350	9350	9350	9350	11
3	20241014	200500	102850	9350	9350	9350	9350	0
4	20241014	200400	102850	9350	9350	9350	9350	0
5	20241014	200300	102850	9350	9350	9350	9350	0
6	20241014	200200	102850	9350	9350	9350	9350	0
7	20241014	200100	102850	9350	9350	9350	9350	0
8	20241014	200000	102850	9350	9350	9350	9350	0
9	20241014	195900	102850	9350	9350	9350	9350	0
10	20241014	195800	102850	9350	9350	9350	9350	0
11	20241014	195700	102850	9350	9350	9350	9350	0
12	20241014	195600	102850	9350	9350	9350	9350	0
13	20241014	195500	102850	9350	9350	9350	9350	0
14	20241014	195400	102850	9350	9350	9350	9350	0
15	20241014	195300	102850	9350	9350	9350	9350	0
16	20241014	195200	102850	9350	9350	9350	9350	0
17	20241014	195100	102850	9350	9350	9350	9350	0
18	20241014	195000	102850	9350	9350	9350	9350	0
19	20241014	194900	102850	9350	9350	9350	9350	0
20	20241014	194800	102850	9350	9350	9350	9350	0
21	20241014	194700	102850	9350	9350	9350	9350	0
22	20241014	194600	102850	9350	9350	9350	9350	0
23	20241014	194500	102850	9350	9350	9350	9350	0
24	20241014	194400	102850	9350	9350	9350	9350	0
25	20241014	194300	102850	9350	9350	9350	9350	0
26	20241014	194200	102850	9350	9350	9350	9350	0
27	20241014	194100	102850	9350	9350	9350	9350	0
28	20241014	194000	102850	9350	9350	9350	9350	0
29	20241014	193900	102850	9350	9350	9350	9350	0
30	20241014	193800	102850	9350	9350	9350	9350	0
31	20241014	193700	102850	9350	9350	9350	9350	0
32	20241014	193600	102850	9350	9350	9350	9350	11
33	20241014	193500	102850	9350	9350	9350	9350	0
34	20241014	193400	102850	9350	9350	9350	9350	0
35	20241014	193300	102850	9350	9350	9350	9350	0
36	20241014	193200	102850	9350	9350	9350	9350	0
37	20241014	193100	102850	9350	9350	9350	9350	0
38	20241014	193000	102850	9350	9350	9350	9350	0
39	20241014	192900	102850	9350	9350	9350	9350	0
40	20241014	192800	102850	9350	9350	9350	9350	0
41	20241014	192700	102850	9350	9350	9350	9350	0
42	20241014	192600	102850	9350	9350	9350	9350	0
43	20241014	192500	102850	9350	9350	9350	9350	0
44	20241014	192400	102850	9350	9350	9350	9350	0
45	20241014	192300	102850	9350	9350	9350	9350	0
46	20241014	192200	102850	9350	9350	9350	9350	0
47	20241014	192100	102850	9350	9350	9350	9350	0
48	20241014	192000	102850	9350	9350	9350	9350	0
49	20241014	191900	102850	9350	9350	9350	9350	0
50	20241014	191800	102850	9350	9350	9350	9350	0
51	20241014	191700	102850	9350	9350	9350	9350	0
52	20241014	191600	102850	9350	9350	9350	9350	0
53	20241014	191500	102850	9350	9350	9350	9350	0
54	20241014	191400	102850	9350	9350	9350	9350	0
55	20241014	191300	102850	9350	9350	9350	9350	0
56	20241014	191200	102850	9350	9350	9350	9350	0
57	20241014	191100	102850	9350	9350	9350	9350	0
58	20241014	191000	102850	9350	9350	9350	9350	0
59	20241014	190900	102850	9350	9350	9350	9350	0
60	20241014	190800	102850	9350	9350	9350	9350	0
61	20241014	190700	102850	9350	9350	9350	9350	0
62	20241014	190600	102850	9350	9350	9350	9350	11
63	20241014	190500	102850	9350	9350	9350	9350	0
64	20241014	190400	102850	9350	9350	9350	9350	0
65	20241014	190300	102850	9350	9350	9350	9350	0
66	20241014	190200	102850	9350	9350	9350	9350	0
67	20241014	190100	102850	9350	9350	9350	9350	0
68	20241014	190000	102850	9350	9350	9350	9350	0
69	20241014	185900	102850	9350	9350	9350	9350	0
70	20241014	185800	102850	9350	9350	9350	9350	0
71	20241014	185700	102850	9350	9350	9350	9350	0
72	20241014	185600	102850	9350	9350	9350	9350	0
73	20241014	185500	102850	9350	9350	9350	9350	0
74	20241014	185400	102850	9350	9350	9350	9350	0
75	20241014	185300	102850	9350	9350	9350	9350	0
76	20241014	185200	102850	9350	9350	9350	9350	0
77	20241014	185100	102850	9350	9350	9350	9350	0
78	20241014	185000	102850	9350	9350	9350	9350	0
79	20241014	184900	102850	9350	9350	9350	9350	0
80	20241014	184800	102850	9350	9350	9350	9350	0
81	20241014	184700	102850	9350	9350	9350	9350	0
82	20241014	184600	102850	9350	9350	9350	9350	0
83	20241014	184500	102850	9350	9350	9350	9350	0
84	20241014	184400	102850	9350	9350	9350	9350	0
85	20241014	184300	102850	9350	9350	9350	9350	0
86	20241014	184200	102850	9350	9350	9350	9350	0
87	20241014	184100	102850	9350	9350	9350	9350	0
88	20241014	184000	102850	9350	9350	9350	9350	0
89	20241014	183900	102850	9350	9350	9350	9350	0
90	20241014	183800	102850	9350	9350	9350	9350	0
91	20241014	183700	102850	9350	9350	9350	9350	0
92	20241014	183600	102850	9350	9350	9350	9350	11
93	20241014	183500	102850	9350	9350	9350	9350	0
94	20241014	183400	102850	9350	9350	9350	9350	0
95	20241014	183300	102850	9350	9350	9350	9350	0
96	20241014	183200	102850	9350	9350	9350	9350	0
97	20241014	183100	102850	9350	9350	9350	9350	0
98	20241014	183000	102850	9350	9350	9350	9350	0
99	20241014	182900	102850	9350	9350	9350	9350	0
100	20241014	182800	102850	9350	9350	9350	9350	0
101	20241014	182700	102850	9350	9350	9350	9350	0
102	20241014	182600	102850	9350	9350	9350	9350	0
103	20241014	182500	102850	9350	9350	9350	9350	0
104	20241014	182400	102850	9350	9350	9350	9350	0
105	20241014	182300	102850	9350	9350	9350	9350	0
106	20241014	182200	102850	9350	9350	9350	9350	0
107	20241014	182100	102850	9350	9350	9350	9350	0
108	20241014	182000	102850	9350	9350	9350	9350	0
109	20241014	181900	102850	9350	9350	9350	9350	0
110	20241014	181800	102850	9350	9350	9350	9350	0
111	20241014	181700	102850	9350	9350	9350	9350	0
112	20241014	181600	102850	9350	9350	9350	9350	0
113	20241014	181500	102850	9350	9350	9350	9350	0
114	20241014	181400	102850	9350	9350	9350	9350	0
115	20241014	181300	102850	9350	9350	9350	9350	0
116	20241014	181200	102850	9350	9350	9350	9350	0
117	20241014	181100	102850	9350	9350	9350	9350	0
118	20241014	181000	102850	9350	9350	9350	9350	0
119	20241014	180900	102850	9350	9350	9350	9350	0
120	20241014	180800	102850	9350	9350	9350	9350	0
121	20241014	180700	102850	9350	9350	9350	9350	0
122	20241014	180600	102850	9350	9350	9350	9350	11
123	20241014	180500	102850	9350	9350	9350	9350	0
124	20241014	180400	102850	9350	9350	9350	9350	0
125	20241014	180300	102850	9350	9350	9350	9350	0
126	20241014	180200	102850	9350	9350	9350	9350	0
127	20241014	180100	102850	9350	9350	9350	9350	0
128	20241014	180000	102850	9350	9350	9350	9350	0
129	20241014	175900	102850	9350	9350	9350	9350	0
130	20241014	175800	102850	9350	9350	9350	9350	0
131	20241014	175700	102850	9350	9350	9350	9350	0
132	20241014	175600	102850	9350	9350	9350	9350	0
133	20241014	175500	102850	9350	9350	9350	9350	0
134	20241014	175400	102850	9350	9350	9350	9350	0
135	20241014	175300	102850	9350	9350	9350	9350	0
136	20241014	175200	102850	9350	9350	9350	9350	0
137	20241014	175100	102850	9350	9350	9350	9350	0
138	20241014	175000	102850	9350	9350	9350	9350	0
139	20241014	174900	102850	9350	9350	9350	9350	0
140	20241014	174800	102850	9350	9350	9350	9350	0
141	20241014	174700	102850	9350	9350	9350	9350	0
142	20241014	174600	102850	9350	9350	9350	9350	0
143	20241014	174500	102850	9350	9350	9350	9350	0
144	20241014	174400	102850	9350	9350	9350	9350	0
145	20241014	174300	102850	9350	9350	9350	9350	0
146	20241014	174200	102850	9350	9350	9350	9350	0
147	20241014	174100	102850	9350	9350	9350	9350	0
148	20241014	174000	102850	9350	9350	9350	9350	0
149	20241014	173900	102850	9350	9350	9350	9350	0
150	20241014	173800	102850	9350	9350	9350	9350	0
151	20241014	173700	102850	9350	9350	9350	9350	0
152	20241014	173600	102850	9350	9350	9350	9350	11
153	20241014	173500	102850	9350	9350	9350	9350	0
154	20241014	173400	102850	9350	9350	9350	9350	0
155	20241014	173300	102850	9350	9350	9350	9350	0
156	20241014	173200	102850	9350	9350	9350	9350	0
157	20241014	173100	102850	9350	9350	9350	9350	0
158	20241014	173000	102850	9350	9350	9350	9350	0
159	20241014	172900	102850	9350	9350	9350	9350	0
160	20241014	172800	102850	9350	9350	9350	9350	0
161	20241014	172700	102850	9350	9350	9350	9350	0
162	20241014	172600	102850	9350	9350	9350	9350	0
163	20241014	172500	102850	9350	9350	9350	9350	0
164	20241014	172400	102850	9350	9350	9350	9350	0
165	20241014	172300	102850	9350	9350	9350	9350	0
166	20241014	172200	102850	9350	9350	9350	9350	0
167	20241014	172100	102850	9350	9350	9350	9350	0
168	20241014	172000	102850	9350	9350	9350	9350	0
169	20241014	171900	102850	9350	9350	9350	9350	0
170	20241014	171800	102850	9350	9350	9350	9350	0
171	20241014	171700	102850	9350	9350	9350	9350	0
172	20241014	171600	102850	9350	9350	9350	9350	0
173	20241014	171500	102850	9350	9350	9350	9350	0
174	20241014	171400	102850	9350	9350	9350	9350	0
175	20241014	171300	102850	9350	9350	9350	9350	0
176	20241014	171200	102850	9350	9350	9350	9350	0
177	20241014	171100	102850	9350	9350	9350	9350	0
178	20241014	171000	102850	9350	9350	9350	9350	0
179	20241014	170900	102850	9350	9350	9350	9350	0
180	20241014	170800	102850	9350	9350	9350	9350	0
181	20241014	170700	102850	9350	9350	9350	9350	0
182	20241014	170600	102850	9350	9350	9350	9350	11
183	20241014	170500	102850	9350	9350	9350	9350	0
184	20241014	170400	102850	9350	9350	9350	9350	0
185	20241014	170300	102850	9350	9350	9350	9350	0
186	20241014	170200	102850	9350	9350	9350	9350	0
187	20241014	170100	102850	9350	9350	9350	9350	0
188	20241014	170000	102850	9350	9350	9350	9350	0
189	20241014	165900	102850	9350	9350	9350	9350	0
190	20241014	165800	102850	9350	9350	9350	9350	0
191	20241014	165700	102850	9350	9350	9350	9350	0
192	20241014	165600	102850	9350	9350	9350	9350	0
193	20241014	165500	102850	9350	9350	9350	9350	0
194	20241014	165400	102850	9350	9350	9350	9350	0
195	20241014	165300	102850	9350	9350	9350	9350	0
196	20241014	165200	102850	9350	9350	9350	9350	0
197	20241014	165100	102850	9350	9350	9350	9350	0
198	20241014	165000	102850	9350	9350	9350	9350	0
199	20241014	164900	102850	9350	9350	9350	9350	0
200	20241014	164800	102850	9350	9350	9350	9350	0
201	20241014	164700	102850	9350	9350	9350	9350	0
202	20241014	164600	102850	9350	9350	9350	9350	0
203	20241014	164500	102850	9350	9350	9350	9350	0
204	20241014	164400	102850	9350	9350	9350	9350	0
205	20241014	164300	102850	9350	9350	9350	9350	0
206	20241014	164200	102850	9350	9350	9350	9350	0
207	20241014	164100	102850	9350	9350	9350	9350	0
208	20241014	164000	102850	9350	9350	9350	9350	0
209	20241014	163900	102850	9350	9350	9350	9350	0
210	20241014	163800	102850	9350	9350	9350	9350	0
211	20241014	163700	102850	9350	9350	9350	9350	0
212	20241014	163600	102850	9350	9350	9350	9350	11
213	20241014	163500	102850	9350	9350	9350	9350	0
214	20241014	163400	102850	9350	9350	9350	9350	0
215	20241014	163300	102850	9350	9350	9350	9350	0
216	20241014	163200	102850	9350	9350	9350	9350	0
217	20241014	163100	102850	9350	9350	9350	9350	0
218	20241014	163000	102850	9350	9350	9350	9350	0
219	20241014	162900	102850	9350	9350	9350	9350	0
220	20241014	162800	102850	9350	9350	9350	9350	0
221	20241014	162700	102850	9350	9350	9350	9350	0
222	20241014	162600	102850	9350	9350	9350	9350	0
223	20241014	162500	102850	9350	9350	9350	9350	0
224	20241014	162400	102850	9350	9350	9350	9350	0
225	20241014	162300	102850	9350	9350	9350	9350	0
226	20241014	162200	102850	9350	9350	9350	9350	0
227	20241014	162100	102850	9350	9350	9350	9350	0
228	20241014	162000	102850	9350	9350	9350	9350	0
229	20241014	161900	102850	9350	9350	9350	9350	0
230	20241014	161800	102850	9350	9350	9350	9350	0
231	20241014	161700	102850	9350	9350	9350	9350	0
232	20241014	161600	102850	9350	9350	9350	9350	0
233	20241014	161500	102850	9350	9350	9350	9350	0
234	20241014	161400	102850	9350	9350	9350	9350	0
235	20241014	161300	102850	9350	9350	9350	9350	0
236	20241014	161200	102850	9350	9350	9350	9350	0
237	20241014	161100	102850	9350	9350	9350	9350	0
238	20241014	161000	102850	9350	9350	9350	9350	0
239	20241014	160900	102850	9350	9350	9350	9350	0
240	20241014	160800	102850	9350	9350	9350	9350	0
241	20241014	160700	102850	9350	9350	9350	9350	0
242	20241014	160600	102850	9350	9350	9350	9350	11
243	20241014	160500	102850	9350	9350	9350	9350	0
244	20241014	160400	102850	9350	9350	9350	9350	0
245	20241014	160300	102850	9350	9350	9350	9350	0
246	20241014	160200	102850	9350	9350	9350	9350	0
247	20241014	160100	102850	9350	9350	9350	9350	0
248	20241014	160000	102850	9350	9350	9350	9350	0
249	20241014	155900	102850	9350	9350	9350	9350	0
250	20241014	155800	102850	9350	9350	9350	9350	0
251	20241014	155700	102850	9350	9350	9350	9350	0
252	20241014	155600	102850	9350	9350	9350	9350	0
253	20241014	155500	102850	9350	9350	9350	9350	0
254	20241014	155400	102850	9350	9350	9350	9350	0
255	20241014	155300	102850	9350	9350	9350	9350	0
256	20241014	155200	102850	9350	9350	9350	9350	0
257	20241014	155100	102850	9350	9350	9350	9350	0
258	20241014	155000	102850	9350	9350	9350	9350	0
259	20241014	154900	102850	9350	9350	9350	9350	0
260	20241014	154800	102850	9350	9350	9350	9350	0
261	20241014	154700	102850	9350	9350	9350	9350	0
262	20241014	154600	102850	9350	9350	9350	9350	0
263	20241014	154500	102850	9350	9350	9350	9350	0
264	20241014	154400	102850	9350	9350	9350	9350	0
265	20241014	154300	102850	9350	9350	9350	9350	0
266	20241014	154200	102850	9350	9350	9350	9350	0
267	20241014	154100	102850	9350	9350	9350	9350	0
268	20241014	154000	102850	9350	9350	9350	9350	0
269	20241014	153900	102850	9350	9350	9350	9350	0
270	20241014	153800	102850	9350	9350	9350	9350	0
271	20241014	153700	102850	9350	9350	9350	9350	0
272	20241014	153600	102850	9350	9350	9350	9350	11
273	20241014	153500	102850	9350	9350	9350	9350	0
274	20241014	153400	102850	9350	9350	9350	9350	0
275	20241014	153300	102850	9350	9350	9350	9350	0
276	20241014	153200	102850	9350	9350	9350	9350	0
277	20241014	153100	102850	9350	9350	9350	9350	0
278	20241014	153000	102850	9350	9350	9350	9350	0
279	20241014	152900	102850	9350	9350	9350	9350	0
280	20241014	152800	102850	9350	9350	9350	9350	0
281	20241014	152700	102850	9350	9350	9350	9350	0
282	20241014	152600	102850	9350	9350	9350	9350	0
283	20241014	152500	102850	9350	9350	9350	9350	0
284	20241014	152400	102850	9350	9350	9350	9350	0
285	20241014	152300	102850	9350	9350	9350	9350	0
286	20241014	152200	102850	9350	9350	9350	9350	0
287	20241014	152100	102850	9350	9350	9350	9350	0
288	20241014	152000	102850	9350	9350	9350	9350	0
289	20241014	151900	102850	9350	9350	9350	9350	0
290	20241014	151800	102850	9350	9350	9350	9350	0
291	20241014	151700	102850	9350	9350	9350	9350	0
292	20241014	151600	102850	9350	9350	9350	9350	0
293	20241014	151500	102850	9350	9350	9350	9350	0
294	20241014	151400	102850	9350	9350	9350	9350	0
295	20241014	151300	102850	9350	9350	9350	9350	0
296	20241014	151200	102850	9350	9350	9350	9350	0
297	20241014	151100	102850	9350	9350	9350	9350	0
298	20241014	151000	102850	9350	9350	9350	9350	0
299	20241014	150900	102850	9350	9350	9350	9350	0
300	20241014	150800	102850	9350	9350	9350	9350	0
301	20241014	150700	102850	9350	9350	9350	9350	0
302	20241014	150600	102850	9350	9350	9350	9350	0
303	20241014	150500	102850	9350	9350	9350	9350	0
304	20241014	150400	102850	9350	9350	9350	9350	0
305	20241014	150300	102850	9350	9350	9350	9350	0
306	20241014	150200	102850	9350	9350	9350	9350	0
307	20241014	150100	102850	9350	9350	9350	9350	0
308	20241014	150000	102850	9350	9350	9350	9350	0
309	20241014	145900	102850	9350	9350	9350	9350	0
310	20241014	145800	102850	9350	9350	9350	9350	0
311	20241014	145700	102850	9350	9350	9350	9350	0
312	20241014	145600	102850	9350	9350	9350	9350	0
313	20241014	145500	102850	9350	9350	9350	9350	0
314	20241014	145400	102850	9350	9350	9350	9350	0
315	20241014	145300	102850	9350	9350	9350	9350	0
316	20241014	145200	102850	9350	9350	9350	9350	0
317	20241014	145100	102850	9350	9350	9350	9350	0
318	20241014	145000	102850	9350	9350	9350	9350	0
319	20241014	144900	102850	9350	9350	9350	9350	0
320	20241014	144800	102850	9350	9350	9350	9350	0
321	20241014	144700	102850	9350	9350	9350	9350	0
322	20241014	144600	102850	9350	9350	9350	9350	0
323	20241014	144500	102850	9350	9350	9350	9350	0
324	20241014	144400	102850	9350	9350	9350	9350	0
325	20241014	144300	102850	9350	9350	9350	9350	0
326	20241014	144200	102850	9350	9350	9350	9350	0
327	20241014	144100	102850	9350	9350	9350	9350	0
328	20241014	144000	102850	9350	9350	9350	9350	0
329	20241014	143900	102850	9350	9350	9350	9350	0
330	20241014	143800	102850	9350	9350	9350	9350	0
331	20241014	143700	102850	9350	9350	9350	9350	0
332	20241014	143600	102850	9350	9350	9350	9350	0
333	20241014	143500	102850	9350	9350	9350	9350	0
334	20241014	143400	102850	9350	9350	9350	9350	0
335	20241014	143300	102850	9350	9350	9350	9350	0
336	20241014	143200	102850	9350	9350	9350	9350	0
337	20241014	143100	102850	9350	9350	9350	9350	0
338	20241014	143000	102850	9350	9350	9350	9350	0
339	20241014	142900	102850	9350	9350	9350	9350	0
340	20241014	142800	102850	9350	9350	9350	9350	0
341	20241014	142700	102850	9350	9350	9350	9350	0
342	20241014	142600	102850	9350	9350	9350	9350	0
343	20241014	142500	102850	9350	9350	9350	9350	0
344	20241014	142400	102850	9350	9350	9350	9350	0
345	20241014	142300	102850	9350	9350	9350	9350	0
346	20241014	142200	102850	9350	9350	9350	9350	0
347	20241014	142100	102850	9350	9350	9350	9350	0
348	20241014	142000	102850	9350	9350	9350	9350	0
349	20241014	141900	102850	9350	9350	9350	9350	0
350	20241014	141800	102850	9350	9350	9350	9350	0
351	20241014	141700	102850	9350	9350	9350	9350	0
352	20241014	141600	102850	9350	9350	9350	9350	0
353	20241014	141500	102850	9350	9350	9350	9350	0
354	20241014	141400	102850	9350	9350	9350	9350	0
355	20241014	141300	102850	9350	9350	9350	9350	0
356	20241014	141200	102850	9350	9350	9350	9350	0
357	20241014	141100	102850	9350	9350	9350	9350	0
358	20241014	141000	102850	9350	9350	9350	9350	0
359	20241014	140900	102850	9350	9350	9350	9350	0
360	20241014	140800	102850	9350	9350	9350	9350	0
361	20241014	140700	102850	9350	9350	9350	9350	0
362	20241014	140600	102850	9350	9350	9350	9350	0
363	20241014	140500	102850	9350	9350	9350	9350	0
364	20241014	140400	102850	9350	9350	9350	9350	0
365	20241014	140300	102850	9350	9350	9350	9350	0
366	20241014	140200	102850	9350	9350	9350	9350	0
367	20241014	140100	102850	9350	9350	9350	9350	0
368	20241014	140000	102850	9350	9350	9350	9350	0
369	20241014	135900	102850	9350	9350	9350	9350	0
370	20241014	135800	102850	9350	9350	9350	9350	0
371	20241014	135700	102850	9350	9350	9350	9350	0
372	20241014	135600	102850	9350	9350	9350	9350	0
373	20241014	135500	102850	9350	9350	9350	9350	0
374	20241014	135400	102850	9350	9350	9350	9350	0
375	20241014	135300	102850	9350	9350	9350	9350	0
376	20241014	135200	102850	9350	9350	9350	9350	0
377	20241014	135100	102850	9350	9350	9350	9350	0
378	20241014	135000	102850	9350	9350	9350	9350	0
379	20241014	134900	102850	9350	9350	9350	9350	0
380	20241014	134800	102850	9350	9350	9350	9350	0
381	20241014	134700	102850	9350	9350	9350	9350	0
382	20241014	134600	102850	9350	9350	9350	9350	0
383	20241014	134500	102850	9350	9350	9350	9350	0
384	20241014	134400	102850	9350	9350	9350	9350	0
385	20241014	134300	102850	9350	9350	9350	9350	0
386	20241014	134200	102850	9350	9350	9350	9350	0
387	20241014	134100	102850	9350	9350	9350	9350	0
388	20241014	134000	102850	9350	9350	9350	9350	0
389	20241014	133900	102850	9350	9350	9350	9350	0
390	20241014	133800	102850	9350	9350	9350	9350	0
391	20241014	133700	102850	9350	9350	9350	9350	0
392	20241014	133600	102850	9350	9350	9350	9350	0
393	20241014	133500	102850	9350	9350	9350	9350	0
394	20241014	133400	102850	9350	9350	9350	9350	0
395	20241014	133300	102850	9350	9350	9350	9350	0
396	20241014	133200	102850	9350	9350	9350	9350	0
397	20241014	133100	102850	9350	9350	9350	9350	0
398	20241014	133000	102850	9350	9350	9350	9350	0
399	20241014	132900	102850	9350	9350	9350	9350	0
400	20241014	132800	102850	9350	9350	9350	9350	0
401	20241014	132700	102850	9350	9350	9350	9350	0
402	20241014	132600	102850	9350	9350	9350	9350	0
403	20241014	132500	102850	9350	9350	9350	9350	0
404	20241014	132400	102850	9350	9350	9350	9350	0
405	20241014	132300	102850	9350	9350	9350	9350	0
406	20241014	132200	102850	9350	9350	9350	9350	0
407	20241014	132100	102850	9350	9350	9350	9350	0
408	20241014	132000	102850	9350	9350	9350	9350	0
409	20241014	131900	102850	9350	9350	9350	9350	0
410	20241014	131800	102850	9350	9350	9350	9350	0
411	20241014	131700	102850	9350	9350	9350	9350	0
412	20241014	131600	102850	9350	9350	9350	9350	0
413	20241014	131500	102850	9350	9350	9350	9350	0
414	20241014	131400	102850	9350	9350	9350	9350	0
415	20241014	131300	102850	9350	9350	9350	9350	0
416	20241014	131200	102850	9350	9350	9350	9350	0
417	20241014	131100	102850	9350	9350	9350	9350	0
418	20241014	131000	102850	9350	9350	9350	9350	0
419	20241014	130900	102850	9350	9350	9350	9350	0
420	20241014	130800	102850	9350	9350	9350	9350	0
421	20241014	130700	102850	9350	9350	9350	9350	0
422	20241014	130600	102850	9350	9350	9350	9350	0
423	20241014	130500	102850	9350	9350	9350	9350	0
424	20241014	130400	102850	9350	9350	9350	9350	0
425	20241014	130300	102850	9350	9350	9350	9350	0
426	20241014	130200	102850	9350	9350	9350	9350	0
427	20241014	130100	102850	9350	9350	9350	9350	0
428	20241014	130000	102850	9350	9350	9350	9350	0
429	20241014	125900	102850	9350	9350	9350	9350	0
430	20241014	125800	102850	9350	9350	9350	9350	0
431	20241014	125700	102850	9350	9350	9350	9350	0
432	20241014	125600	102850	9350	9350	9350	9350	0
433	20241014	125500	102850	9350	9350	9350	9350	0
434	20241014	125400	102850	9350	9350	9350	9350	0
435	20241014	125300	102850	9350	9350	9350	9350	0
436	20241014	125200	102850	9350	9350	9350	9350	0
437	20241014	125100	102850	9350	9350	9350	9350	0
438	20241014	125000	102850	9350	9350	9350	9350	0
439	20241014	124900	102850	9350	9350	9350	9350	0
440	20241014	124800	102850	9350	9350	9350	9350	0
441	20241014	124700	102850	9350	9350	9350	9350	0
442	20241014	124600	102850	9350	9350	9350	9350	0
443	20241014	124500	102850	9350	9350	9350	9350	0
444	20241014	124400	102850	9350	9350	9350	9350	0
445	20241014	124300	102850	9350	9350	9350	9350	0
446	20241014	124200	102850	9350	9350	9350	9350	0
447	20241014	124100	102850	9350	9350	9350	9350	0
448	20241014	124000	102850	9350	9350	9350	9350	0
449	20241014	123900	102850	9350	9350	9350	9350	0
450	20241014	123800	102850	9350	9350	9350	9350	0
451	20241014	123700	102850	9350	9350	9350	9350	0
452	20241014	123600	102850	9350	9350	9350	9350	0
453	20241014	123500	102850	9350	9350	9350	9350	0
454	20241014	123400	102850	9350	9350	9350	9350	0
455	20241014	123300	102850	9350	9350	9350	9350	0
456	20241014	123200	102850	9350	9350	9350	9350	0
457	20241014	123100	102850	9350	9350	9350	9350	0
458	20241014	123000	102850	9350	9350	9350	9350	0
459	20241014	122900	102850	9350	9350	9350	9350	0
460	20241014	122800	102850	9350	9350	9350	9350	0
461	20241014	122700	102850	9350	9350	9350	9350	0
462	20241014	122600	102850	9350	9350	9350	9350	0
463	20241014	122500	102850	9350	9350	9350	9350	0
464	20241014	122400	102850	9350	9350	9350	9350	0
465	20241014	122300	102850	9350	9350	9350	9350	0
466	20241014	122200	102850	9350	9350	9350	9350	0
467	20241014	122100	102850	9350	9350	9350	9350	0
468	20241014	122000	102850	9350	9350	9350	9350	0
469	20241014	121900	102850	9350	9350	9350	9350	0
470	20241014	121800	102850	9350	9350	9350	9350	0
471	20241014	121700	102850	9350	9350	9350	9350	0
472	20241014	121600	102850	9350	9350	9350	9350	0
473	20241014	121500	102850	9350	9350	9350	9350	0
474	20241014	121400	102850	9350	9350	9350	9350	0
475	20241014	121300	102850	9350	9350	9350	9350	0
476	20241014	121200	102850	9350	9350	9350	9350	0
477	20241014	121100	102850	9350	9350	9350	9350	0
478	20241014	121000	102850	9350	9350	9350	9350	0
479	20241014	120900	102850	9350	9350	9350	9350	0
480	20241014	120800	102850	9350	9350	9350	9350	0
481	20241014	120700	102850	9350	9350	9350	9350	0
482	20241014	120600	102850	9350	9350	9350	9350	0
483	20241014	120500	102850	9350	9350	9350	9350	0
484	20241014	120400	102850	9350	9350	9350	9350	0
485	20241014	120300	102850	9350	9350	9350	9350	0
486	20241014	120200	102850	9350	9350	9350	9350	0
487	20241014	120100	102850	9350	9350	9350	9350	0
488	20241014	120000	102850	9350	9350	9350	9350	0
489	20241014	115900	102850	9350	9350	9350	9350	0
490	20241014	115800	102850	9350	9350	9350	9350	0
491	20241014	115700	102850	9350	9350	9350	9350	0
492	20241014	115600	102850	9350	9350	9350	9350	0
493	20241014	115500	102850	9350	9350	9350	9350	0
494	20241014	115400	102850	9350	9350	9350	9350	0
495	20241014	115300	102850	9350	9350	9350	9350	0
496	20241014	115200	102850	9350	9350	9350	9350	0
497	20241014	115100	102850	9350	9350	9350	9350	0
498	20241014	115000	102850	9350	9350	9350	9350	0
499	20241014	114900	102850	9350	9350	9350	9350	0
500	20241014	114800	102850	9350	9350	9350	9350	0
501	20241014	114700	102850	9350	9350	9350	9350	0
502	20241014	114600	102850	9350	9350	9350	9350	0
503	20241014	114500	102850	9350	9350	9350	9350	0
504	20241014	114400	102850	9350	9350	9350	9350	0
505	20241014	114300	102850	9350	9350	9350	9350	0
506	20241014	114200	102850	9350	9350	9350	9350	0
507	20241014	114100	102850	9350	9350	9350	9350	0
508	20241014	114000	102850	9350	9350	9350	9350	0
509	20241014	113900	102850	9350	9350	9350	9350	0
510	20241014	113800	102850	9350	9350	9350	9350	0
511	20241014	113700	102850	9350	9350	9350	9350	0
512	20241014	113600	102850	9350	9350	9350	9350	0
513	20241014	113500	102850	9350	9350	9350	9350	0
514	20241014	113400	102850	9350	9350	9350	9350	0
515	20241014	113300	102850	9350	9350	9350	9350	0
516	20241014	113200	102850	9350	9350	9350	9350	0
517	20241014	113100	102850	9350	9350	9350	9350	0
518	20241014	113000	102850	9350	9350	9350	9350	0
519	20241014	112900	102850	9350	9350	9350	9350	0
520	20241014	112800	102850	9350	9350	9350	9350	0
521	20241014	112700	102850	9350	9350	9350	9350	0
522	20241014	112600	102850	9350	9350	9350	9350	0
523	20241014	112500	102850	9350	9350	9350	9350	0
524	20241014	112400	102850	9350	9350	9350	9350	0
525	20241014	112300	102850	9350	9350	9350	9350	0
526	20241014	112200	102850	9350	9350	9350	9350	0
527	20241014	112100	102850	9350	9350	9350	9350	0
528	20241014	112000	102850	9350	9350	9350	9350	0
529	20241014	111900	102850	9350	9350	9350	9350	0
530	20241014	111800	102850	9350	9350	9350	9350	0
531	20241014	111700	102850	9350	9350	9350	9350	0
532	20241014	111600	102850	9350	9350	9350	9350	0
533	20241014	111500	102850	9350	9350	9350	9350	0
534	20241014	111400	102850	9350	9350	9350	9350	0
535	20241014	111300	102850	9350	9350	9350	9350	0
536	20241014	111200	102850	9350	9350	9350	9350	0
537	20241014	111100	102850	9350	9350	9350	9350	0
538	20241014	111000	102850	9350	9350	9350	9350	0
539	20241014	110900	102850	9350	9350	9350	9350	0
540	20241014	110800	102850	9350	9350	9350	9350	0
541	20241014	110700	102850	9350	9350	9350	9350	0
542	20241014	110600	102850	9350	9350	9350	9350	0
543	20241014	110500	102850	9350	9350	9350	9350	0
544	20241014	110400	102850	9350	9350	9350	9350	0
545	20241014	110300	102850	9350	9350	9350	9350	0
546	20241014	110200	102850	9350	9350	9350	9350	0
547	20241014	110100	102850	9350	9350	9350	9350	0
548	20241014	110000	102850	9350	9350	9350	9350	0
549	20241014	105900	102850	9350	9350	9350	9350	0
550	20241014	105800	102850	9350	9350	9350	9350	0
551	20241014	105700	102850	9350	9350	9350	9350	0
552	20241014	105600	102850	9350	9350	9350	9350	0
553	20241014	105500	102850	9350	9350	9350	9350	0
554	20241014	105400	102850	9350	9350	9350	9350	0
555	20241014	105300	102850	9350	9350	9350	9350	0
556	20241014	105200	102850	9350	9350	9350	9350	0
557	20241014	105100	102850	9350	9350	9350	9350	0
558	20241014	105000	102850	9350	9350	9350	9350	0
559	20241014	104900	102850	9350	9350	9350	9350	0
560	20241014	104800	102850	9350	9350	9350	9350	0
561	20241014	104700	102850	9350	9350	9350	9350	0
562	20241014	104600	102850	9350	9350	9350	9350	0
563	20241014	104500	102850	9350	9350	9350	9350	0
564	20241014	104400	102850	9350	9350	9350	9350	0
565	20241014	104300	102850	9350	9350	9350	9350	0
566	20241014	104200	102850	9350	9350	9350	9350	0
567	20241014	104100	102850	9350	9350	9350	9350	0
568	20241014	104000	102850	9350	9350	9350	9350	0
569	20241014	103900	102850	9350	9350	9350	9350	0
570	20241014	103800	102850	9350	9350	9350	9350	0
571	20241014	103700	102850	9350	9350	9350	9350	0
572	20241014	103600	102850	9350	9350	9350	9350	0
573	20241014	103500	102850	9350	9350	9350	9350	0
574	20241014	103400	102850	9350	9350	9350	9350	0
575	20241014	103300	102850	9350	9350	9350	9350	0
576	20241014	103200	102850	9350	9350	9350	9350	0
577	20241014	103100	102850	9350	9350	9350	9350	0
578	20241014	103000	102850	9350	9350	9350	9350	0
579	20241014	102900	102850	9350	9350	9350	9350	0
580	20241014	102800	102850	9350	9350	9350	9350	0
581	20241014	102700	102850	9350	9350	9350	9350	0
582	20241014	102600	102850	9350	9350	9350	9350	0
583	20241014	102500	102850	9350	9350	9350	9350	0
584	20241014	102400	102850	9350	9350	9350	9350	0
585	20241014	102300	102850	9350	9350	9350	9350	0
586	20241014	102200	102850	9350	9350	9350	9350	0
587	20241014	102100	102850	9350	9350	9350	9350	0
588	20241014	102000	102850	9350	9350	9350	9350	0
589	20241014	101900	102850	9350	9350	9350	9350	0
590	20241014	101800	102850	9350	9350	9350	9350	0
591	20241014	101700	102850	9350	9350	9350	9350	0
592	20241014	101600	102850	9350	9350	9350	9350	0
593	20241014	101500	102850	9350	9350	9350	9350	0
594	20241014	101400	102850	9350	9350	9350	9350	0
595	20241014	101300	102850	9350	9350	9350	9350	0
596	20241014	101200	102850	9350	9350	9350	9350	0
597	20241014	101100	102850	9350	9350	9350	9350	0
598	20241014	101000	102850	9350	9350	9350	9350	0
599	20241014	100900	102850	9350	9350	9350	9350	0
600	20241014	100800	102850	9350	9350	9350	9350	0
601	20241014	100700	102850	9350	9350	9350	9350	0
602	20241014	100600	102850	9350	9350	9350	9350	0
603	20241014	100500	102850	9350	9350	9350	9350	0
604	20241014	100400	102850	9350	9350	9350	9350	0
605	20241014	100300	102850	9350	9350	9350	9350	0
606	20241014	100200	102850	9350	9350	9350	9350	0
607	20241014	100100	102850	9350	9350	9350	9350	0
608	20241014	100000	102850	9350	9350	9350	9350	0
609	20241014	095900	102850	9350	9350	9350	9350	0
610	20241014	095800	102850	9350	9350	9350	9350	0
611	20241014	095700	102850	9350	9350	9350	9350	0
612	20241014	095600	102850	9350	9350	9350	9350	0
613	20241014	095500	102850	9350	9350	9350	9350	0
614	20241014	095400	102850	9350	9350	9350	9350	0
615	20241014	095300	102850	9350	9350	9350	9350	0
616	20241014	095200	102850	9350	9350	9350	9350	0
617	20241014	095100	102850	9350	9350	9350	9350	0
618	20241014	095000	102850	9350	9350	9350	9350	0
619	20241014	094900	102850	9350	9350	9350	9350	0
620	20241014	094800	102850	9350	9350	9350	9350	0
621	20241014	094700	102850	9350	9350	9350	9350	0
622	20241014	094600	102850	9350	9350	9350	9350	0
623	20241014	094500	102850	9350	9350	9350	9350	0
624	20241014	094400	102850	9350	9350	9350	9350	0
625	20241014	094300	102850	9350	9350	9350	9350	0
626	20241014	094200	102850	9350	9350	9350	9350	0
627	20241014	094100	102850	9350	9350	9350	9350	0
628	20241014	094000	102850	9350	9350	9350	9350	0
629	20241014	093900	102850	9350	9350	9350	9350	0
630	20241014	093800	102850	9350	9350	9350	9350	0
631	20241014	093700	102850	9350	9350	9350	9350	0
632	20241014	093600	102850	9350	9350	9350	9350	0
633	20241014	093500	102850	9350	9350	9350	9350	0
634	20241014	093400	102850	9350	9350	9350	9350	0
635	20241014	093300	102850	9350	9350	9350	9350	0
636	20241014	093200	102850	9350	9350	9350	9350	0
637	20241014	093100	102850	9350	9350	9350	9350	0
638	20241014	093000	102850	9350	9350	9350	9350	0
639	20241014	092900	102850	9350	9350	9350	9350	0
640	20241014	092800	102850	9350	9350	9350	9350	0
641	20241014	092700	102850	9350	9350	9350	9350	0
642	20241014	092600	102850	9350	9350	9350	9350	0
643	20241014	092500	102850	9350	9350	9350	9350	11
644	20241014	092400	0	10990	10990	10990	10990	0
645	20241014	092300	0	10990	10990	10990	10990	0
646	20241014	092200	0	10990	10990	10990	10990	0
647	20241014	092100	0	10990	10990	10990	10990	0
648	20241014	092000	0	10990	10990	10990	10990	0
649	20241014	091900	0	10990	10990	10990	10990	0
650	20241014	091800	0	10990	10990	10990	10990	0
651	20241014	091700	0	10990	10990	10990	10990	0
652	20241014	091600	0	10990	10990	10990	10990	0
653	20241014	091500	0	10990	10990	10990	10990	0
654	20241014	091400	0	10990	10990	10990	10990	0
655	20241014	091300	0	10990	10990	10990	10990	0
656	20241014	091200	0	10990	10990	10990	10990	0
657	20241014	091100	0	10990	10990	10990	10990	0
658	20241014	091000	0	10990	10990	10990	10990	0
659	20241014	090900	0	10990	10990	10990	10990	0
660	20241014	090800	0	10990	10990	10990	10990	0
661	20241014	090700	0	10990	10990	10990	10990	0
662	20241014	090600	0	10990	10990	10990	10990	0
663	20241014	090500	0	10990	10990	10990	10990	0
664	20241014	090400	0	10990	10990	10990	10990	0
665	20241014	090300	0	10990	10990	10990	10990	0
666	20241014	090200	0	10990	10990	10990	10990	0
667	20241014	090100	0	10990	10990	10990	10990	0
668	20241014	090000	0	10990	10990	10990	10990	0