KissMeData/244880/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205300	4380	2180	2180	2180	2180	1
3	20241024	205200	4380	2180	2180	2180	2180	0
4	20241024	205100	4380	2180	2180	2180	2180	0
5	20241024	205000	4380	2180	2180	2180	2180	0
6	20241024	204900	4380	2180	2180	2180	2180	0
7	20241024	204800	4380	2180	2180	2180	2180	0
8	20241024	204700	4380	2180	2180	2180	2180	0
9	20241024	204600	4380	2180	2180	2180	2180	0
10	20241024	204500	4380	2180	2180	2180	2180	0
11	20241024	204400	4380	2180	2180	2180	2180	0
12	20241024	204300	4380	2180	2180	2180	2180	0
13	20241024	204200	4380	2180	2180	2180	2180	0
14	20241024	204100	4380	2180	2180	2180	2180	0
15	20241024	204000	4380	2180	2180	2180	2180	0
16	20241024	203900	4380	2180	2180	2180	2180	0
17	20241024	203800	4380	2180	2180	2180	2180	0
18	20241024	203700	4380	2180	2180	2180	2180	0
19	20241024	203600	4380	2180	2180	2180	2180	0
20	20241024	203500	4380	2180	2180	2180	2180	0
21	20241024	203400	4380	2180	2180	2180	2180	0
22	20241024	203300	4380	2180	2180	2180	2180	0
23	20241024	203200	4380	2180	2180	2180	2180	0
24	20241024	203100	4380	2180	2180	2180	2180	0
25	20241024	203000	4380	2180	2180	2180	2180	0
26	20241024	202900	4380	2180	2180	2180	2180	0
27	20241024	202800	4380	2180	2180	2180	2180	0
28	20241024	202700	4380	2180	2180	2180	2180	0
29	20241024	202600	4380	2180	2180	2180	2180	0
30	20241024	202500	4380	2180	2180	2180	2180	0
31	20241024	202400	4380	2180	2180	2180	2180	0
32	20241024	202300	4380	2180	2180	2180	2180	1
33	20241024	202200	4380	2180	2180	2180	2180	0
34	20241024	202100	4380	2180	2180	2180	2180	0
35	20241024	202000	4380	2180	2180	2180	2180	0
36	20241024	201900	4380	2180	2180	2180	2180	0
37	20241024	201800	4380	2180	2180	2180	2180	0
38	20241024	201700	4380	2180	2180	2180	2180	0
39	20241024	201600	4380	2180	2180	2180	2180	0
40	20241024	201500	4380	2180	2180	2180	2180	0
41	20241024	201400	4380	2180	2180	2180	2180	0
42	20241024	201300	4380	2180	2180	2180	2180	0
43	20241024	201200	4380	2180	2180	2180	2180	0
44	20241024	201100	4380	2180	2180	2180	2180	0
45	20241024	201000	4380	2180	2180	2180	2180	0
46	20241024	200900	4380	2180	2180	2180	2180	0
47	20241024	200800	4380	2180	2180	2180	2180	0
48	20241024	200700	4380	2180	2180	2180	2180	0
49	20241024	200600	4380	2180	2180	2180	2180	0
50	20241024	200500	4380	2180	2180	2180	2180	0
51	20241024	200400	4380	2180	2180	2180	2180	0
52	20241024	200300	4380	2180	2180	2180	2180	0
53	20241024	200200	4380	2180	2180	2180	2180	0
54	20241024	200100	4380	2180	2180	2180	2180	0
55	20241024	200000	4380	2180	2180	2180	2180	0
56	20241024	195900	4380	2180	2180	2180	2180	0
57	20241024	195800	4380	2180	2180	2180	2180	0
58	20241024	195700	4380	2180	2180	2180	2180	0
59	20241024	195600	4380	2180	2180	2180	2180	0
60	20241024	195500	4380	2180	2180	2180	2180	0
61	20241024	195400	4380	2180	2180	2180	2180	0
62	20241024	195300	4380	2180	2180	2180	2180	1
63	20241024	195200	4380	2180	2180	2180	2180	0
64	20241024	195100	4380	2180	2180	2180	2180	0
65	20241024	195000	4380	2180	2180	2180	2180	0
66	20241024	194900	4380	2180	2180	2180	2180	0
67	20241024	194800	4380	2180	2180	2180	2180	0
68	20241024	194700	4380	2180	2180	2180	2180	0
69	20241024	194600	4380	2180	2180	2180	2180	0
70	20241024	194500	4380	2180	2180	2180	2180	0
71	20241024	194400	4380	2180	2180	2180	2180	0
72	20241024	194300	4380	2180	2180	2180	2180	0
73	20241024	194200	4380	2180	2180	2180	2180	0
74	20241024	194100	4380	2180	2180	2180	2180	0
75	20241024	194000	4380	2180	2180	2180	2180	0
76	20241024	193900	4380	2180	2180	2180	2180	0
77	20241024	193800	4380	2180	2180	2180	2180	0
78	20241024	193700	4380	2180	2180	2180	2180	0
79	20241024	193600	4380	2180	2180	2180	2180	0
80	20241024	193500	4380	2180	2180	2180	2180	0
81	20241024	193400	4380	2180	2180	2180	2180	0
82	20241024	193300	4380	2180	2180	2180	2180	0
83	20241024	193200	4380	2180	2180	2180	2180	0
84	20241024	193100	4380	2180	2180	2180	2180	0
85	20241024	193000	4380	2180	2180	2180	2180	0
86	20241024	192900	4380	2180	2180	2180	2180	0
87	20241024	192800	4380	2180	2180	2180	2180	0
88	20241024	192700	4380	2180	2180	2180	2180	0
89	20241024	192600	4380	2180	2180	2180	2180	0
90	20241024	192500	4380	2180	2180	2180	2180	0
91	20241024	192400	4380	2180	2180	2180	2180	0
92	20241024	192300	4380	2180	2180	2180	2180	1
93	20241024	192200	4380	2180	2180	2180	2180	0
94	20241024	192100	4380	2180	2180	2180	2180	0
95	20241024	192000	4380	2180	2180	2180	2180	0
96	20241024	191900	4380	2180	2180	2180	2180	0
97	20241024	191800	4380	2180	2180	2180	2180	0
98	20241024	191700	4380	2180	2180	2180	2180	0
99	20241024	191600	4380	2180	2180	2180	2180	0
100	20241024	191500	4380	2180	2180	2180	2180	0
101	20241024	191400	4380	2180	2180	2180	2180	0
102	20241024	191300	4380	2180	2180	2180	2180	0
103	20241024	191200	4380	2180	2180	2180	2180	0
104	20241024	191100	4380	2180	2180	2180	2180	0
105	20241024	191000	4380	2180	2180	2180	2180	0
106	20241024	190900	4380	2180	2180	2180	2180	0
107	20241024	190800	4380	2180	2180	2180	2180	0
108	20241024	190700	4380	2180	2180	2180	2180	0
109	20241024	190600	4380	2180	2180	2180	2180	0
110	20241024	190500	4380	2180	2180	2180	2180	0
111	20241024	190400	4380	2180	2180	2180	2180	0
112	20241024	190300	4380	2180	2180	2180	2180	0
113	20241024	190200	4380	2180	2180	2180	2180	0
114	20241024	190100	4380	2180	2180	2180	2180	0
115	20241024	190000	4380	2180	2180	2180	2180	0
116	20241024	185900	4380	2180	2180	2180	2180	0
117	20241024	185800	4380	2180	2180	2180	2180	0
118	20241024	185700	4380	2180	2180	2180	2180	0
119	20241024	185600	4380	2180	2180	2180	2180	0
120	20241024	185500	4380	2180	2180	2180	2180	0
121	20241024	185400	4380	2180	2180	2180	2180	0
122	20241024	185300	4380	2180	2180	2180	2180	1
123	20241024	185200	4380	2180	2180	2180	2180	0
124	20241024	185100	4380	2180	2180	2180	2180	0
125	20241024	185000	4380	2180	2180	2180	2180	0
126	20241024	184900	4380	2180	2180	2180	2180	0
127	20241024	184800	4380	2180	2180	2180	2180	0
128	20241024	184700	4380	2180	2180	2180	2180	0
129	20241024	184600	4380	2180	2180	2180	2180	0
130	20241024	184500	4380	2180	2180	2180	2180	0
131	20241024	184400	4380	2180	2180	2180	2180	0
132	20241024	184300	4380	2180	2180	2180	2180	0
133	20241024	184200	4380	2180	2180	2180	2180	0
134	20241024	184100	4380	2180	2180	2180	2180	0
135	20241024	184000	4380	2180	2180	2180	2180	0
136	20241024	183900	4380	2180	2180	2180	2180	0
137	20241024	183800	4380	2180	2180	2180	2180	0
138	20241024	183700	4380	2180	2180	2180	2180	0
139	20241024	183600	4380	2180	2180	2180	2180	0
140	20241024	183500	4380	2180	2180	2180	2180	0
141	20241024	183400	4380	2180	2180	2180	2180	0
142	20241024	183300	4380	2180	2180	2180	2180	0
143	20241024	183200	4380	2180	2180	2180	2180	0
144	20241024	183100	4380	2180	2180	2180	2180	0
145	20241024	183000	4380	2180	2180	2180	2180	0
146	20241024	182900	4380	2180	2180	2180	2180	0
147	20241024	182800	4380	2180	2180	2180	2180	0
148	20241024	182700	4380	2180	2180	2180	2180	0
149	20241024	182600	4380	2180	2180	2180	2180	0
150	20241024	182500	4380	2180	2180	2180	2180	0
151	20241024	182400	4380	2180	2180	2180	2180	0
152	20241024	182300	4380	2180	2180	2180	2180	1
153	20241024	182200	4380	2180	2180	2180	2180	0
154	20241024	182100	4380	2180	2180	2180	2180	0
155	20241024	182000	4380	2180	2180	2180	2180	0
156	20241024	181900	4380	2180	2180	2180	2180	0
157	20241024	181800	4380	2180	2180	2180	2180	0
158	20241024	181700	4380	2180	2180	2180	2180	0
159	20241024	181600	4380	2180	2180	2180	2180	0
160	20241024	181500	4380	2180	2180	2180	2180	0
161	20241024	181400	4380	2180	2180	2180	2180	0
162	20241024	181300	4380	2180	2180	2180	2180	0
163	20241024	181200	4380	2180	2180	2180	2180	0
164	20241024	181100	4380	2180	2180	2180	2180	0
165	20241024	181000	4380	2180	2180	2180	2180	0
166	20241024	180900	4380	2180	2180	2180	2180	0
167	20241024	180800	4380	2180	2180	2180	2180	0
168	20241024	180700	4380	2180	2180	2180	2180	0
169	20241024	180600	4380	2180	2180	2180	2180	0
170	20241024	180500	4380	2180	2180	2180	2180	0
171	20241024	180400	4380	2180	2180	2180	2180	0
172	20241024	180300	4380	2180	2180	2180	2180	0
173	20241024	180200	4380	2180	2180	2180	2180	0
174	20241024	180100	4380	2180	2180	2180	2180	0
175	20241024	180000	4380	2180	2180	2180	2180	0
176	20241024	175900	4380	2180	2180	2180	2180	0
177	20241024	175800	4380	2180	2180	2180	2180	0
178	20241024	175700	4380	2180	2180	2180	2180	0
179	20241024	175600	4380	2180	2180	2180	2180	0
180	20241024	175500	4380	2180	2180	2180	2180	0
181	20241024	175400	4380	2180	2180	2180	2180	0
182	20241024	175300	4380	2180	2180	2180	2180	1
183	20241024	175200	4380	2180	2180	2180	2180	0
184	20241024	175100	4380	2180	2180	2180	2180	0
185	20241024	175000	4380	2180	2180	2180	2180	0
186	20241024	174900	4380	2180	2180	2180	2180	0
187	20241024	174800	4380	2180	2180	2180	2180	0
188	20241024	174700	4380	2180	2180	2180	2180	0
189	20241024	174600	4380	2180	2180	2180	2180	0
190	20241024	174500	4380	2180	2180	2180	2180	0
191	20241024	174400	4380	2180	2180	2180	2180	0
192	20241024	174300	4380	2180	2180	2180	2180	0
193	20241024	174200	4380	2180	2180	2180	2180	0
194	20241024	174100	4380	2180	2180	2180	2180	0
195	20241024	174000	4380	2180	2180	2180	2180	0
196	20241024	173900	4380	2180	2180	2180	2180	0
197	20241024	173800	4380	2180	2180	2180	2180	0
198	20241024	173700	4380	2180	2180	2180	2180	0
199	20241024	173600	4380	2180	2180	2180	2180	0
200	20241024	173500	4380	2180	2180	2180	2180	0
201	20241024	173400	4380	2180	2180	2180	2180	0
202	20241024	173300	4380	2180	2180	2180	2180	0
203	20241024	173200	4380	2180	2180	2180	2180	0
204	20241024	173100	4380	2180	2180	2180	2180	0
205	20241024	173000	4380	2180	2180	2180	2180	0
206	20241024	172900	4380	2180	2180	2180	2180	0
207	20241024	172800	4380	2180	2180	2180	2180	0
208	20241024	172700	4380	2180	2180	2180	2180	0
209	20241024	172600	4380	2180	2180	2180	2180	0
210	20241024	172500	4380	2180	2180	2180	2180	0
211	20241024	172400	4380	2180	2180	2180	2180	0
212	20241024	172300	4380	2180	2180	2180	2180	1
213	20241024	172200	4380	2180	2180	2180	2180	0
214	20241024	172100	4380	2180	2180	2180	2180	0
215	20241024	172000	4380	2180	2180	2180	2180	0
216	20241024	171900	4380	2180	2180	2180	2180	0
217	20241024	171800	4380	2180	2180	2180	2180	0
218	20241024	171700	4380	2180	2180	2180	2180	0
219	20241024	171600	4380	2180	2180	2180	2180	0
220	20241024	171500	4380	2180	2180	2180	2180	0
221	20241024	171400	4380	2180	2180	2180	2180	0
222	20241024	171300	4380	2180	2180	2180	2180	0
223	20241024	171200	4380	2180	2180	2180	2180	0
224	20241024	171100	4380	2180	2180	2180	2180	0
225	20241024	171000	4380	2180	2180	2180	2180	0
226	20241024	170900	4380	2180	2180	2180	2180	0
227	20241024	170800	4380	2180	2180	2180	2180	0
228	20241024	170700	4380	2180	2180	2180	2180	0
229	20241024	170600	4380	2180	2180	2180	2180	0
230	20241024	170500	4380	2180	2180	2180	2180	0
231	20241024	170400	4380	2180	2180	2180	2180	0
232	20241024	170300	4380	2180	2180	2180	2180	0
233	20241024	170200	4380	2180	2180	2180	2180	0
234	20241024	170100	4380	2180	2180	2180	2180	0
235	20241024	170000	4380	2180	2180	2180	2180	0
236	20241024	165900	4380	2180	2180	2180	2180	0
237	20241024	165800	4380	2180	2180	2180	2180	0
238	20241024	165700	4380	2180	2180	2180	2180	0
239	20241024	165600	4380	2180	2180	2180	2180	0
240	20241024	165500	4380	2180	2180	2180	2180	0
241	20241024	165400	4380	2180	2180	2180	2180	0
242	20241024	165300	4380	2180	2180	2180	2180	1
243	20241024	165200	4380	2180	2180	2180	2180	0
244	20241024	165100	4380	2180	2180	2180	2180	0
245	20241024	165000	4380	2180	2180	2180	2180	0
246	20241024	164900	4380	2180	2180	2180	2180	0
247	20241024	164800	4380	2180	2180	2180	2180	0
248	20241024	164700	4380	2180	2180	2180	2180	0
249	20241024	164600	4380	2180	2180	2180	2180	0
250	20241024	164500	4380	2180	2180	2180	2180	0
251	20241024	164400	4380	2180	2180	2180	2180	0
252	20241024	164300	4380	2180	2180	2180	2180	0
253	20241024	164200	4380	2180	2180	2180	2180	0
254	20241024	164100	4380	2180	2180	2180	2180	0
255	20241024	164000	4380	2180	2180	2180	2180	0
256	20241024	163900	4380	2180	2180	2180	2180	0
257	20241024	163800	4380	2180	2180	2180	2180	0
258	20241024	163700	4380	2180	2180	2180	2180	0
259	20241024	163600	4380	2180	2180	2180	2180	0
260	20241024	163500	4380	2180	2180	2180	2180	0
261	20241024	163400	4380	2180	2180	2180	2180	0
262	20241024	163300	4380	2180	2180	2180	2180	0
263	20241024	163200	4380	2180	2180	2180	2180	0
264	20241024	163100	4380	2180	2180	2180	2180	0
265	20241024	163000	4380	2180	2180	2180	2180	0
266	20241024	162900	4380	2180	2180	2180	2180	0
267	20241024	162800	4380	2180	2180	2180	2180	0
268	20241024	162700	4380	2180	2180	2180	2180	0
269	20241024	162600	4380	2180	2180	2180	2180	0
270	20241024	162500	4380	2180	2180	2180	2180	0
271	20241024	162400	4380	2180	2180	2180	2180	0
272	20241024	162300	4380	2180	2180	2180	2180	1
273	20241024	162200	4380	2180	2180	2180	2180	0
274	20241024	162100	4380	2180	2180	2180	2180	0
275	20241024	162000	4380	2180	2180	2180	2180	0
276	20241024	161900	4380	2180	2180	2180	2180	0
277	20241024	161800	4380	2180	2180	2180	2180	0
278	20241024	161700	4380	2180	2180	2180	2180	0
279	20241024	161600	4380	2180	2180	2180	2180	0
280	20241024	161500	4380	2180	2180	2180	2180	0
281	20241024	161400	4380	2180	2180	2180	2180	0
282	20241024	161300	4380	2180	2180	2180	2180	0
283	20241024	161200	4380	2180	2180	2180	2180	0
284	20241024	161100	4380	2180	2180	2180	2180	0
285	20241024	161000	4380	2180	2180	2180	2180	0
286	20241024	160900	4380	2180	2180	2180	2180	0
287	20241024	160800	4380	2180	2180	2180	2180	0
288	20241024	160700	4380	2180	2180	2180	2180	0
289	20241024	160600	4380	2180	2180	2180	2180	0
290	20241024	160500	4380	2180	2180	2180	2180	0
291	20241024	160400	4380	2180	2180	2180	2180	0
292	20241024	160300	4380	2180	2180	2180	2180	0
293	20241024	160200	4380	2180	2180	2180	2180	0
294	20241024	160100	4380	2180	2180	2180	2180	0
295	20241024	160000	4380	2180	2180	2180	2180	0
296	20241024	155900	4380	2180	2180	2180	2180	0
297	20241024	155800	4380	2180	2180	2180	2180	0
298	20241024	155700	4380	2180	2180	2180	2180	0
299	20241024	155600	4380	2180	2180	2180	2180	0
300	20241024	155500	4380	2180	2180	2180	2180	0
301	20241024	155400	4380	2180	2180	2180	2180	0
302	20241024	155300	4380	2180	2180	2180	2180	1
303	20241024	155200	4380	2180	2180	2180	2180	0
304	20241024	155100	4380	2180	2180	2180	2180	0
305	20241024	155000	4380	2180	2180	2180	2180	0
306	20241024	154900	4380	2180	2180	2180	2180	0
307	20241024	154800	4380	2180	2180	2180	2180	0
308	20241024	154700	4380	2180	2180	2180	2180	0
309	20241024	154600	4380	2180	2180	2180	2180	0
310	20241024	154500	4380	2180	2180	2180	2180	0
311	20241024	154400	4380	2180	2180	2180	2180	0
312	20241024	154300	4380	2180	2180	2180	2180	0
313	20241024	154200	4380	2180	2180	2180	2180	0
314	20241024	154100	4380	2180	2180	2180	2180	0
315	20241024	154000	4380	2180	2180	2180	2180	0
316	20241024	153900	4380	2180	2180	2180	2180	0
317	20241024	153800	4380	2180	2180	2180	2180	0
318	20241024	153700	4380	2180	2180	2180	2180	0
319	20241024	153600	4380	2180	2180	2180	2180	0
320	20241024	153500	4380	2180	2180	2180	2180	0
321	20241024	153400	4380	2180	2180	2180	2180	0
322	20241024	153300	4380	2180	2180	2180	2180	0
323	20241024	153200	4380	2180	2180	2180	2180	0
324	20241024	153100	4380	2180	2180	2180	2180	0
325	20241024	153000	4380	2180	2180	2180	2180	0
326	20241024	152900	4380	2180	2180	2180	2180	0
327	20241024	152800	4380	2180	2180	2180	2180	0
328	20241024	152700	4380	2180	2180	2180	2180	0
329	20241024	152600	4380	2180	2180	2180	2180	0
330	20241024	152500	4380	2180	2180	2180	2180	0
331	20241024	152400	4380	2180	2180	2180	2180	0
332	20241024	152300	4380	2180	2180	2180	2180	0
333	20241024	152200	4380	2180	2180	2180	2180	0
334	20241024	152100	4380	2180	2180	2180	2180	0
335	20241024	152000	4380	2180	2180	2180	2180	0
336	20241024	151900	4380	2180	2180	2180	2180	0
337	20241024	151800	4380	2180	2180	2180	2180	0
338	20241024	151700	4380	2180	2180	2180	2180	0
339	20241024	151600	4380	2180	2180	2180	2180	0
340	20241024	151500	4380	2180	2180	2180	2180	0
341	20241024	151400	4380	2180	2180	2180	2180	0
342	20241024	151300	4380	2180	2180	2180	2180	0
343	20241024	151200	4380	2180	2180	2180	2180	0
344	20241024	151100	4380	2180	2180	2180	2180	0
345	20241024	151000	4380	2180	2180	2180	2180	0
346	20241024	150900	4380	2180	2180	2180	2180	0
347	20241024	150800	4380	2180	2180	2180	2180	0
348	20241024	150700	4380	2180	2180	2180	2180	0
349	20241024	150600	4380	2180	2180	2180	2180	0
350	20241024	150500	4380	2180	2180	2180	2180	0
351	20241024	150400	4380	2180	2180	2180	2180	0
352	20241024	150300	4380	2180	2180	2180	2180	0
353	20241024	150200	4380	2180	2180	2180	2180	0
354	20241024	150100	4380	2180	2180	2180	2180	0
355	20241024	150000	4380	2180	2180	2180	2180	0
356	20241024	145900	4380	2180	2180	2180	2180	0
357	20241024	145800	4380	2180	2180	2180	2180	0
358	20241024	145700	4380	2180	2180	2180	2180	0
359	20241024	145600	4380	2180	2180	2180	2180	0
360	20241024	145500	4380	2180	2180	2180	2180	0
361	20241024	145400	4380	2180	2180	2180	2180	0
362	20241024	145300	4380	2180	2180	2180	2180	0
363	20241024	145200	4380	2180	2180	2180	2180	0
364	20241024	145100	4380	2180	2180	2180	2180	0
365	20241024	145000	4380	2180	2180	2180	2180	0
366	20241024	144900	4380	2180	2180	2180	2180	0
367	20241024	144800	4380	2180	2180	2180	2180	0
368	20241024	144700	4380	2180	2180	2180	2180	0
369	20241024	144600	4380	2180	2180	2180	2180	0
370	20241024	144500	4380	2180	2180	2180	2180	0
371	20241024	144400	4380	2180	2180	2180	2180	0
372	20241024	144300	4380	2180	2180	2180	2180	0
373	20241024	144200	4380	2180	2180	2180	2180	0
374	20241024	144100	4380	2180	2180	2180	2180	0
375	20241024	144000	4380	2180	2180	2180	2180	0
376	20241024	143900	4380	2180	2180	2180	2180	0
377	20241024	143800	4380	2180	2180	2180	2180	0
378	20241024	143700	4380	2180	2180	2180	2180	0
379	20241024	143600	4380	2180	2180	2180	2180	0
380	20241024	143500	4380	2180	2180	2180	2180	0
381	20241024	143400	4380	2180	2180	2180	2180	0
382	20241024	143300	4380	2180	2180	2180	2180	0
383	20241024	143200	4380	2180	2180	2180	2180	0
384	20241024	143100	4380	2180	2180	2180	2180	0
385	20241024	143000	4380	2180	2180	2180	2180	0
386	20241024	142900	4380	2180	2180	2180	2180	0
387	20241024	142800	4380	2180	2180	2180	2180	0
388	20241024	142700	4380	2180	2180	2180	2180	0
389	20241024	142600	4380	2180	2180	2180	2180	0
390	20241024	142500	4380	2180	2180	2180	2180	0
391	20241024	142400	4380	2180	2180	2180	2180	0
392	20241024	142300	4380	2180	2180	2180	2180	0
393	20241024	142200	4380	2180	2180	2180	2180	0
394	20241024	142100	4380	2180	2180	2180	2180	0
395	20241024	142000	4380	2180	2180	2180	2180	0
396	20241024	141900	4380	2180	2180	2180	2180	0
397	20241024	141800	4380	2180	2180	2180	2180	0
398	20241024	141700	4380	2180	2180	2180	2180	0
399	20241024	141600	4380	2180	2180	2180	2180	0
400	20241024	141500	4380	2180	2180	2180	2180	0
401	20241024	141400	4380	2180	2180	2180	2180	0
402	20241024	141300	4380	2180	2180	2180	2180	0
403	20241024	141200	4380	2180	2180	2180	2180	0
404	20241024	141100	4380	2180	2180	2180	2180	0
405	20241024	141000	4380	2180	2180	2180	2180	0
406	20241024	140900	4380	2180	2180	2180	2180	0
407	20241024	140800	4380	2180	2180	2180	2180	0
408	20241024	140700	4380	2180	2180	2180	2180	0
409	20241024	140600	4380	2180	2180	2180	2180	0
410	20241024	140500	4380	2180	2180	2180	2180	0
411	20241024	140400	4380	2180	2180	2180	2180	0
412	20241024	140300	4380	2180	2180	2180	2180	0
413	20241024	140200	4380	2180	2180	2180	2180	0
414	20241024	140100	4380	2180	2180	2180	2180	0
415	20241024	140000	4380	2180	2180	2180	2180	0
416	20241024	135900	4380	2180	2180	2180	2180	0
417	20241024	135800	4380	2180	2180	2180	2180	0
418	20241024	135700	4380	2180	2180	2180	2180	0
419	20241024	135600	4380	2180	2180	2180	2180	0
420	20241024	135500	4380	2180	2180	2180	2180	0
421	20241024	135400	4380	2180	2180	2180	2180	0
422	20241024	135300	4380	2180	2180	2180	2180	0
423	20241024	135200	4380	2180	2180	2180	2180	0
424	20241024	135100	4380	2180	2180	2180	2180	0
425	20241024	135000	4380	2180	2180	2180	2180	0
426	20241024	134900	4380	2180	2180	2180	2180	0
427	20241024	134800	4380	2180	2180	2180	2180	0
428	20241024	134700	4380	2180	2180	2180	2180	0
429	20241024	134600	4380	2180	2180	2180	2180	0
430	20241024	134500	4380	2180	2180	2180	2180	0
431	20241024	134400	4380	2180	2180	2180	2180	0
432	20241024	134300	4380	2180	2180	2180	2180	0
433	20241024	134200	4380	2180	2180	2180	2180	0
434	20241024	134100	4380	2180	2180	2180	2180	0
435	20241024	134000	4380	2180	2180	2180	2180	0
436	20241024	133900	4380	2180	2180	2180	2180	0
437	20241024	133800	4380	2180	2180	2180	2180	0
438	20241024	133700	4380	2180	2180	2180	2180	0
439	20241024	133600	4380	2180	2180	2180	2180	0
440	20241024	133500	4380	2180	2180	2180	2180	0
441	20241024	133400	4380	2180	2180	2180	2180	0
442	20241024	133300	4380	2180	2180	2180	2180	0
443	20241024	133200	4380	2180	2180	2180	2180	0
444	20241024	133100	4380	2180	2180	2180	2180	0
445	20241024	133000	4380	2180	2180	2180	2180	0
446	20241024	132900	4380	2180	2180	2180	2180	0
447	20241024	132800	4380	2180	2180	2180	2180	0
448	20241024	132700	4380	2180	2180	2180	2180	0
449	20241024	132600	4380	2180	2180	2180	2180	0
450	20241024	132500	4380	2180	2180	2180	2180	0
451	20241024	132400	4380	2180	2180	2180	2180	0
452	20241024	132300	4380	2180	2180	2180	2180	0
453	20241024	132200	4380	2180	2180	2180	2180	0
454	20241024	132100	4380	2180	2180	2180	2180	0
455	20241024	132000	4380	2180	2180	2180	2180	0
456	20241024	131900	4380	2180	2180	2180	2180	0
457	20241024	131800	4380	2180	2180	2180	2180	0
458	20241024	131700	4380	2180	2180	2180	2180	0
459	20241024	131600	4380	2180	2180	2180	2180	0
460	20241024	131500	4380	2180	2180	2180	2180	0
461	20241024	131400	4380	2180	2180	2180	2180	0
462	20241024	131300	4380	2180	2180	2180	2180	0
463	20241024	131200	4380	2180	2180	2180	2180	0
464	20241024	131100	4380	2180	2180	2180	2180	0
465	20241024	131000	4380	2180	2180	2180	2180	0
466	20241024	130900	4380	2180	2180	2180	2180	0
467	20241024	130800	4380	2180	2180	2180	2180	0
468	20241024	130700	4380	2180	2180	2180	2180	0
469	20241024	130600	4380	2180	2180	2180	2180	0
470	20241024	130500	4380	2180	2180	2180	2180	0
471	20241024	130400	4380	2180	2180	2180	2180	0
472	20241024	130300	4380	2180	2180	2180	2180	0
473	20241024	130200	4380	2180	2180	2180	2180	0
474	20241024	130100	4380	2180	2180	2180	2180	0
475	20241024	130000	4380	2180	2180	2180	2180	0
476	20241024	125900	4380	2180	2180	2180	2180	0
477	20241024	125800	4380	2180	2180	2180	2180	0
478	20241024	125700	4380	2180	2180	2180	2180	0
479	20241024	125600	4380	2180	2180	2180	2180	0
480	20241024	125500	4380	2180	2180	2180	2180	0
481	20241024	125400	4380	2180	2180	2180	2180	0
482	20241024	125300	4380	2180	2180	2180	2180	1
483	20241024	125200	2200	2200	2200	2200	2200	0
484	20241024	125100	2200	2200	2200	2200	2200	0
485	20241024	125000	2200	2200	2200	2200	2200	0
486	20241024	124900	2200	2200	2200	2200	2200	0
487	20241024	124800	2200	2200	2200	2200	2200	0
488	20241024	124700	2200	2200	2200	2200	2200	0
489	20241024	124600	2200	2200	2200	2200	2200	0
490	20241024	124500	2200	2200	2200	2200	2200	0
491	20241024	124400	2200	2200	2200	2200	2200	0
492	20241024	124300	2200	2200	2200	2200	2200	0
493	20241024	124200	2200	2200	2200	2200	2200	0
494	20241024	124100	2200	2200	2200	2200	2200	0
495	20241024	124000	2200	2200	2200	2200	2200	0
496	20241024	123900	2200	2200	2200	2200	2200	0
497	20241024	123800	2200	2200	2200	2200	2200	0
498	20241024	123700	2200	2200	2200	2200	2200	0
499	20241024	123600	2200	2200	2200	2200	2200	0
500	20241024	123500	2200	2200	2200	2200	2200	0
501	20241024	123400	2200	2200	2200	2200	2200	0
502	20241024	123300	2200	2200	2200	2200	2200	0
503	20241024	123200	2200	2200	2200	2200	2200	0
504	20241024	123100	2200	2200	2200	2200	2200	0
505	20241024	123000	2200	2200	2200	2200	2200	0
506	20241024	122900	2200	2200	2200	2200	2200	0
507	20241024	122800	2200	2200	2200	2200	2200	0
508	20241024	122700	2200	2200	2200	2200	2200	0
509	20241024	122600	2200	2200	2200	2200	2200	0
510	20241024	122500	2200	2200	2200	2200	2200	0
511	20241024	122400	2200	2200	2200	2200	2200	0
512	20241024	122300	2200	2200	2200	2200	2200	0
513	20241024	122200	2200	2200	2200	2200	2200	0
514	20241024	122100	2200	2200	2200	2200	2200	0
515	20241024	122000	2200	2200	2200	2200	2200	0
516	20241024	121900	2200	2200	2200	2200	2200	0
517	20241024	121800	2200	2200	2200	2200	2200	0
518	20241024	121700	2200	2200	2200	2200	2200	0
519	20241024	121600	2200	2200	2200	2200	2200	0
520	20241024	121500	2200	2200	2200	2200	2200	0
521	20241024	121400	2200	2200	2200	2200	2200	0
522	20241024	121300	2200	2200	2200	2200	2200	0
523	20241024	121200	2200	2200	2200	2200	2200	0
524	20241024	121100	2200	2200	2200	2200	2200	0
525	20241024	121000	2200	2200	2200	2200	2200	0
526	20241024	120900	2200	2200	2200	2200	2200	0
527	20241024	120800	2200	2200	2200	2200	2200	0
528	20241024	120700	2200	2200	2200	2200	2200	0
529	20241024	120600	2200	2200	2200	2200	2200	0
530	20241024	120500	2200	2200	2200	2200	2200	0
531	20241024	120400	2200	2200	2200	2200	2200	0
532	20241024	120300	2200	2200	2200	2200	2200	0
533	20241024	120200	2200	2200	2200	2200	2200	0
534	20241024	120100	2200	2200	2200	2200	2200	0
535	20241024	120000	2200	2200	2200	2200	2200	0
536	20241024	115900	2200	2200	2200	2200	2200	0
537	20241024	115800	2200	2200	2200	2200	2200	0
538	20241024	115700	2200	2200	2200	2200	2200	0
539	20241024	115600	2200	2200	2200	2200	2200	0
540	20241024	115500	2200	2200	2200	2200	2200	0
541	20241024	115400	2200	2200	2200	2200	2200	0
542	20241024	115300	2200	2200	2200	2200	2200	0
543	20241024	115200	2200	2200	2200	2200	2200	0
544	20241024	115100	2200	2200	2200	2200	2200	0
545	20241024	115000	2200	2200	2200	2200	2200	0
546	20241024	114900	2200	2200	2200	2200	2200	0
547	20241024	114800	2200	2200	2200	2200	2200	0
548	20241024	114700	2200	2200	2200	2200	2200	0
549	20241024	114600	2200	2200	2200	2200	2200	0
550	20241024	114500	2200	2200	2200	2200	2200	0
551	20241024	114400	2200	2200	2200	2200	2200	0
552	20241024	114300	2200	2200	2200	2200	2200	0
553	20241024	114200	2200	2200	2200	2200	2200	0
554	20241024	114100	2200	2200	2200	2200	2200	0
555	20241024	114000	2200	2200	2200	2200	2200	0
556	20241024	113900	2200	2200	2200	2200	2200	0
557	20241024	113800	2200	2200	2200	2200	2200	0
558	20241024	113700	2200	2200	2200	2200	2200	0
559	20241024	113600	2200	2200	2200	2200	2200	0
560	20241024	113500	2200	2200	2200	2200	2200	0
561	20241024	113400	2200	2200	2200	2200	2200	0
562	20241024	113300	2200	2200	2200	2200	2200	0
563	20241024	113200	2200	2200	2200	2200	2200	0
564	20241024	113100	2200	2200	2200	2200	2200	0
565	20241024	113000	2200	2200	2200	2200	2200	0
566	20241024	112900	2200	2200	2200	2200	2200	0
567	20241024	112800	2200	2200	2200	2200	2200	0
568	20241024	112700	2200	2200	2200	2200	2200	0
569	20241024	112600	2200	2200	2200	2200	2200	0
570	20241024	112500	2200	2200	2200	2200	2200	0
571	20241024	112400	2200	2200	2200	2200	2200	0
572	20241024	112300	2200	2200	2200	2200	2200	0
573	20241024	112200	2200	2200	2200	2200	2200	0
574	20241024	112100	2200	2200	2200	2200	2200	0
575	20241024	112000	2200	2200	2200	2200	2200	0
576	20241024	111900	2200	2200	2200	2200	2200	0
577	20241024	111800	2200	2200	2200	2200	2200	0
578	20241024	111700	2200	2200	2200	2200	2200	0
579	20241024	111600	2200	2200	2200	2200	2200	0
580	20241024	111500	2200	2200	2200	2200	2200	0
581	20241024	111400	2200	2200	2200	2200	2200	0
582	20241024	111300	2200	2200	2200	2200	2200	0
583	20241024	111200	2200	2200	2200	2200	2200	0
584	20241024	111100	2200	2200	2200	2200	2200	0
585	20241024	111000	2200	2200	2200	2200	2200	0
586	20241024	110900	2200	2200	2200	2200	2200	0
587	20241024	110800	2200	2200	2200	2200	2200	0
588	20241024	110700	2200	2200	2200	2200	2200	0
589	20241024	110600	2200	2200	2200	2200	2200	0
590	20241024	110500	2200	2200	2200	2200	2200	0
591	20241024	110400	2200	2200	2200	2200	2200	0
592	20241024	110300	2200	2200	2200	2200	2200	0
593	20241024	110200	2200	2200	2200	2200	2200	0
594	20241024	110100	2200	2200	2200	2200	2200	0
595	20241024	110000	2200	2200	2200	2200	2200	0
596	20241024	105900	2200	2200	2200	2200	2200	0
597	20241024	105800	2200	2200	2200	2200	2200	0
598	20241024	105700	2200	2200	2200	2200	2200	0
599	20241024	105600	2200	2200	2200	2200	2200	0
600	20241024	105500	2200	2200	2200	2200	2200	0
601	20241024	105400	2200	2200	2200	2200	2200	0
602	20241024	105300	2200	2200	2200	2200	2200	0
603	20241024	105200	2200	2200	2200	2200	2200	0
604	20241024	105100	2200	2200	2200	2200	2200	0
605	20241024	105000	2200	2200	2200	2200	2200	0
606	20241024	104900	2200	2200	2200	2200	2200	0
607	20241024	104800	2200	2200	2200	2200	2200	0
608	20241024	104700	2200	2200	2200	2200	2200	0
609	20241024	104600	2200	2200	2200	2200	2200	0
610	20241024	104500	2200	2200	2200	2200	2200	0
611	20241024	104400	2200	2200	2200	2200	2200	0
612	20241024	104300	2200	2200	2200	2200	2200	0
613	20241024	104200	2200	2200	2200	2200	2200	0
614	20241024	104100	2200	2200	2200	2200	2200	0
615	20241024	104000	2200	2200	2200	2200	2200	0
616	20241024	103900	2200	2200	2200	2200	2200	0
617	20241024	103800	2200	2200	2200	2200	2200	0
618	20241024	103700	2200	2200	2200	2200	2200	0
619	20241024	103600	2200	2200	2200	2200	2200	0
620	20241024	103500	2200	2200	2200	2200	2200	0
621	20241024	103400	2200	2200	2200	2200	2200	0
622	20241024	103300	2200	2200	2200	2200	2200	0
623	20241024	103200	2200	2200	2200	2200	2200	0
624	20241024	103100	2200	2200	2200	2200	2200	0
625	20241024	103000	2200	2200	2200	2200	2200	0
626	20241024	102900	2200	2200	2200	2200	2200	0
627	20241024	102800	2200	2200	2200	2200	2200	0
628	20241024	102700	2200	2200	2200	2200	2200	0
629	20241024	102600	2200	2200	2200	2200	2200	0
630	20241024	102500	2200	2200	2200	2200	2200	0
631	20241024	102400	2200	2200	2200	2200	2200	0
632	20241024	102300	2200	2200	2200	2200	2200	0
633	20241024	102200	2200	2200	2200	2200	2200	0
634	20241024	102100	2200	2200	2200	2200	2200	0
635	20241024	102000	2200	2200	2200	2200	2200	0
636	20241024	101900	2200	2200	2200	2200	2200	0
637	20241024	101800	2200	2200	2200	2200	2200	0
638	20241024	101700	2200	2200	2200	2200	2200	0
639	20241024	101600	2200	2200	2200	2200	2200	0
640	20241024	101500	2200	2200	2200	2200	2200	0
641	20241024	101400	2200	2200	2200	2200	2200	0
642	20241024	101300	2200	2200	2200	2200	2200	0
643	20241024	101200	2200	2200	2200	2200	2200	0
644	20241024	101100	2200	2200	2200	2200	2200	0
645	20241024	101000	2200	2200	2200	2200	2200	0
646	20241024	100900	2200	2200	2200	2200	2200	0
647	20241024	100800	2200	2200	2200	2200	2200	0
648	20241024	100700	2200	2200	2200	2200	2200	0
649	20241024	100600	2200	2200	2200	2200	2200	0
650	20241024	100500	2200	2200	2200	2200	2200	0
651	20241024	100400	2200	2200	2200	2200	2200	0
652	20241024	100300	2200	2200	2200	2200	2200	0
653	20241024	100200	2200	2200	2200	2200	2200	0
654	20241024	100100	2200	2200	2200	2200	2200	0
655	20241024	100000	2200	2200	2200	2200	2200	0
656	20241024	095900	2200	2200	2200	2200	2200	0
657	20241024	095800	2200	2200	2200	2200	2200	0
658	20241024	095700	2200	2200	2200	2200	2200	0
659	20241024	095600	2200	2200	2200	2200	2200	0
660	20241024	095500	2200	2200	2200	2200	2200	0
661	20241024	095400	2200	2200	2200	2200	2200	0
662	20241024	095300	2200	2200	2200	2200	2200	0
663	20241024	095200	2200	2200	2200	2200	2200	0
664	20241024	095100	2200	2200	2200	2200	2200	0
665	20241024	095000	2200	2200	2200	2200	2200	0
666	20241024	094900	2200	2200	2200	2200	2200	0
667	20241024	094800	2200	2200	2200	2200	2200	0
668	20241024	094700	2200	2200	2200	2200	2200	0
669	20241024	094600	2200	2200	2200	2200	2200	0
670	20241024	094500	2200	2200	2200	2200	2200	0
671	20241024	094400	2200	2200	2200	2200	2200	0
672	20241024	094300	2200	2200	2200	2200	2200	0
673	20241024	094200	2200	2200	2200	2200	2200	0
674	20241024	094100	2200	2200	2200	2200	2200	0
675	20241024	094000	2200	2200	2200	2200	2200	0
676	20241024	093900	2200	2200	2200	2200	2200	0
677	20241024	093800	2200	2200	2200	2200	2200	0
678	20241024	093700	2200	2200	2200	2200	2200	0
679	20241024	093600	2200	2200	2200	2200	2200	0
680	20241024	093500	2200	2200	2200	2200	2200	0
681	20241024	093400	2200	2200	2200	2200	2200	0
682	20241024	093300	2200	2200	2200	2200	2200	0
683	20241024	093200	2200	2200	2200	2200	2200	0
684	20241024	093100	2200	2200	2200	2200	2200	0
685	20241024	093000	2200	2200	2200	2200	2200	0
686	20241024	092900	2200	2200	2200	2200	2200	0
687	20241024	092800	2200	2200	2200	2200	2200	0
688	20241024	092700	2200	2200	2200	2200	2200	0
689	20241024	092600	2200	2200	2200	2200	2200	0
690	20241024	092500	2200	2200	2200	2200	2200	0
691	20241024	092400	2200	2200	2200	2200	2200	0
692	20241024	092300	2200	2200	2200	2200	2200	0
693	20241024	092200	2200	2200	2200	2200	2200	0
694	20241024	092100	2200	2200	2200	2200	2200	0
695	20241024	092000	2200	2200	2200	2200	2200	0
696	20241024	091900	2200	2200	2200	2200	2200	0
697	20241024	091800	2200	2200	2200	2200	2200	0
698	20241024	091700	2200	2200	2200	2200	2200	0
699	20241024	091600	2200	2200	2200	2200	2200	0
700	20241024	091500	2200	2200	2200	2200	2200	0
701	20241024	091400	2200	2200	2200	2200	2200	0
702	20241024	091300	2200	2200	2200	2200	2200	0
703	20241024	091200	2200	2200	2200	2200	2200	0
704	20241024	091100	2200	2200	2200	2200	2200	0
705	20241024	091000	2200	2200	2200	2200	2200	0
706	20241024	090900	2200	2200	2200	2200	2200	0
707	20241024	090800	2200	2200	2200	2200	2200	0
708	20241024	090700	2200	2200	2200	2200	2200	0
709	20241024	090600	2200	2200	2200	2200	2200	0
710	20241024	090500	2200	2200	2200	2200	2200	0
711	20241024	090400	2200	2200	2200	2200	2200	0
712	20241024	090300	2200	2200	2200	2200	2200	0
713	20241024	090200	2200	2200	2200	2200	2200	0
714	20241024	090100	2200	2200	2200	2200	2200	0
715	20241024	090000	2200	2200	2200	2200	2200	1