KissMeData/216400/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204600	725080	5730	5730	5730	5730	2
3	20241015	204500	725080	5730	5730	5730	5730	0
4	20241015	204400	725080	5730	5730	5730	5730	0
5	20241015	204300	725080	5730	5730	5730	5730	0
6	20241015	204200	725080	5730	5730	5730	5730	0
7	20241015	204100	725080	5730	5730	5730	5730	0
8	20241015	204000	725080	5730	5730	5730	5730	0
9	20241015	203900	725080	5730	5730	5730	5730	0
10	20241015	203800	725080	5730	5730	5730	5730	0
11	20241015	203700	725080	5730	5730	5730	5730	0
12	20241015	203600	725080	5730	5730	5730	5730	0
13	20241015	203500	725080	5730	5730	5730	5730	0
14	20241015	203400	725080	5730	5730	5730	5730	0
15	20241015	203300	725080	5730	5730	5730	5730	0
16	20241015	203200	725080	5730	5730	5730	5730	0
17	20241015	203100	725080	5730	5730	5730	5730	0
18	20241015	203000	725080	5730	5730	5730	5730	0
19	20241015	202900	725080	5730	5730	5730	5730	0
20	20241015	202800	725080	5730	5730	5730	5730	0
21	20241015	202700	725080	5730	5730	5730	5730	0
22	20241015	202600	725080	5730	5730	5730	5730	0
23	20241015	202500	725080	5730	5730	5730	5730	0
24	20241015	202400	725080	5730	5730	5730	5730	0
25	20241015	202300	725080	5730	5730	5730	5730	0
26	20241015	202200	725080	5730	5730	5730	5730	0
27	20241015	202100	725080	5730	5730	5730	5730	0
28	20241015	202000	725080	5730	5730	5730	5730	0
29	20241015	201900	725080	5730	5730	5730	5730	0
30	20241015	201800	725080	5730	5730	5730	5730	0
31	20241015	201700	725080	5730	5730	5730	5730	0
32	20241015	201600	725080	5730	5730	5730	5730	2
33	20241015	201500	725080	5730	5730	5730	5730	0
34	20241015	201400	725080	5730	5730	5730	5730	0
35	20241015	201300	725080	5730	5730	5730	5730	0
36	20241015	201200	725080	5730	5730	5730	5730	0
37	20241015	201100	725080	5730	5730	5730	5730	0
38	20241015	201000	725080	5730	5730	5730	5730	0
39	20241015	200900	725080	5730	5730	5730	5730	0
40	20241015	200800	725080	5730	5730	5730	5730	0
41	20241015	200700	725080	5730	5730	5730	5730	0
42	20241015	200600	725080	5730	5730	5730	5730	0
43	20241015	200500	725080	5730	5730	5730	5730	0
44	20241015	200400	725080	5730	5730	5730	5730	0
45	20241015	200300	725080	5730	5730	5730	5730	0
46	20241015	200200	725080	5730	5730	5730	5730	0
47	20241015	200100	725080	5730	5730	5730	5730	0
48	20241015	200000	725080	5730	5730	5730	5730	0
49	20241015	195900	725080	5730	5730	5730	5730	0
50	20241015	195800	725080	5730	5730	5730	5730	0
51	20241015	195700	725080	5730	5730	5730	5730	0
52	20241015	195600	725080	5730	5730	5730	5730	0
53	20241015	195500	725080	5730	5730	5730	5730	0
54	20241015	195400	725080	5730	5730	5730	5730	0
55	20241015	195300	725080	5730	5730	5730	5730	0
56	20241015	195200	725080	5730	5730	5730	5730	0
57	20241015	195100	725080	5730	5730	5730	5730	0
58	20241015	195000	725080	5730	5730	5730	5730	0
59	20241015	194900	725080	5730	5730	5730	5730	0
60	20241015	194800	725080	5730	5730	5730	5730	0
61	20241015	194700	725080	5730	5730	5730	5730	0
62	20241015	194600	725080	5730	5730	5730	5730	2
63	20241015	194500	725080	5730	5730	5730	5730	0
64	20241015	194400	725080	5730	5730	5730	5730	0
65	20241015	194300	725080	5730	5730	5730	5730	0
66	20241015	194200	725080	5730	5730	5730	5730	0
67	20241015	194100	725080	5730	5730	5730	5730	0
68	20241015	194000	725080	5730	5730	5730	5730	0
69	20241015	193900	725080	5730	5730	5730	5730	0
70	20241015	193800	725080	5730	5730	5730	5730	0
71	20241015	193700	725080	5730	5730	5730	5730	0
72	20241015	193600	725080	5730	5730	5730	5730	0
73	20241015	193500	725080	5730	5730	5730	5730	0
74	20241015	193400	725080	5730	5730	5730	5730	0
75	20241015	193300	725080	5730	5730	5730	5730	0
76	20241015	193200	725080	5730	5730	5730	5730	0
77	20241015	193100	725080	5730	5730	5730	5730	0
78	20241015	193000	725080	5730	5730	5730	5730	0
79	20241015	192900	725080	5730	5730	5730	5730	0
80	20241015	192800	725080	5730	5730	5730	5730	0
81	20241015	192700	725080	5730	5730	5730	5730	0
82	20241015	192600	725080	5730	5730	5730	5730	0
83	20241015	192500	725080	5730	5730	5730	5730	0
84	20241015	192400	725080	5730	5730	5730	5730	0
85	20241015	192300	725080	5730	5730	5730	5730	0
86	20241015	192200	725080	5730	5730	5730	5730	0
87	20241015	192100	725080	5730	5730	5730	5730	0
88	20241015	192000	725080	5730	5730	5730	5730	0
89	20241015	191900	725080	5730	5730	5730	5730	0
90	20241015	191800	725080	5730	5730	5730	5730	0
91	20241015	191700	725080	5730	5730	5730	5730	0
92	20241015	191600	725080	5730	5730	5730	5730	2
93	20241015	191500	725080	5730	5730	5730	5730	0
94	20241015	191400	725080	5730	5730	5730	5730	0
95	20241015	191300	725080	5730	5730	5730	5730	0
96	20241015	191200	725080	5730	5730	5730	5730	0
97	20241015	191100	725080	5730	5730	5730	5730	0
98	20241015	191000	725080	5730	5730	5730	5730	0
99	20241015	190900	725080	5730	5730	5730	5730	0
100	20241015	190800	725080	5730	5730	5730	5730	0
101	20241015	190700	725080	5730	5730	5730	5730	0
102	20241015	190600	725080	5730	5730	5730	5730	0
103	20241015	190500	725080	5730	5730	5730	5730	0
104	20241015	190400	725080	5730	5730	5730	5730	0
105	20241015	190300	725080	5730	5730	5730	5730	0
106	20241015	190200	725080	5730	5730	5730	5730	0
107	20241015	190100	725080	5730	5730	5730	5730	0
108	20241015	190000	725080	5730	5730	5730	5730	0
109	20241015	185900	725080	5730	5730	5730	5730	0
110	20241015	185800	725080	5730	5730	5730	5730	0
111	20241015	185700	725080	5730	5730	5730	5730	0
112	20241015	185600	725080	5730	5730	5730	5730	0
113	20241015	185500	725080	5730	5730	5730	5730	0
114	20241015	185400	725080	5730	5730	5730	5730	0
115	20241015	185300	725080	5730	5730	5730	5730	0
116	20241015	185200	725080	5730	5730	5730	5730	0
117	20241015	185100	725080	5730	5730	5730	5730	0
118	20241015	185000	725080	5730	5730	5730	5730	0
119	20241015	184900	725080	5730	5730	5730	5730	0
120	20241015	184800	725080	5730	5730	5730	5730	0
121	20241015	184700	725080	5730	5730	5730	5730	0
122	20241015	184600	725080	5730	5730	5730	5730	2
123	20241015	184500	725080	5730	5730	5730	5730	0
124	20241015	184400	725080	5730	5730	5730	5730	0
125	20241015	184300	725080	5730	5730	5730	5730	0
126	20241015	184200	725080	5730	5730	5730	5730	0
127	20241015	184100	725080	5730	5730	5730	5730	0
128	20241015	184000	725080	5730	5730	5730	5730	0
129	20241015	183900	725080	5730	5730	5730	5730	0
130	20241015	183800	725080	5730	5730	5730	5730	0
131	20241015	183700	725080	5730	5730	5730	5730	0
132	20241015	183600	725080	5730	5730	5730	5730	0
133	20241015	183500	725080	5730	5730	5730	5730	0
134	20241015	183400	725080	5730	5730	5730	5730	0
135	20241015	183300	725080	5730	5730	5730	5730	0
136	20241015	183200	725080	5730	5730	5730	5730	0
137	20241015	183100	725080	5730	5730	5730	5730	0
138	20241015	183000	725080	5730	5730	5730	5730	0
139	20241015	182900	725080	5730	5730	5730	5730	0
140	20241015	182800	725080	5730	5730	5730	5730	0
141	20241015	182700	725080	5730	5730	5730	5730	0
142	20241015	182600	725080	5730	5730	5730	5730	0
143	20241015	182500	725080	5730	5730	5730	5730	0
144	20241015	182400	725080	5730	5730	5730	5730	0
145	20241015	182300	725080	5730	5730	5730	5730	0
146	20241015	182200	725080	5730	5730	5730	5730	0
147	20241015	182100	725080	5730	5730	5730	5730	0
148	20241015	182000	725080	5730	5730	5730	5730	0
149	20241015	181900	725080	5730	5730	5730	5730	0
150	20241015	181800	725080	5730	5730	5730	5730	0
151	20241015	181700	725080	5730	5730	5730	5730	0
152	20241015	181600	725080	5730	5730	5730	5730	2
153	20241015	181500	725080	5730	5730	5730	5730	0
154	20241015	181400	725080	5730	5730	5730	5730	0
155	20241015	181300	725080	5730	5730	5730	5730	0
156	20241015	181200	725080	5730	5730	5730	5730	0
157	20241015	181100	725080	5730	5730	5730	5730	0
158	20241015	181000	725080	5730	5730	5730	5730	0
159	20241015	180900	725080	5730	5730	5730	5730	0
160	20241015	180800	725080	5730	5730	5730	5730	0
161	20241015	180700	725080	5730	5730	5730	5730	0
162	20241015	180600	725080	5730	5730	5730	5730	0
163	20241015	180500	725080	5730	5730	5730	5730	0
164	20241015	180400	725080	5730	5730	5730	5730	0
165	20241015	180300	725080	5730	5730	5730	5730	0
166	20241015	180200	725080	5730	5730	5730	5730	0
167	20241015	180100	725080	5730	5730	5730	5730	0
168	20241015	180000	725080	5730	5730	5730	5730	0
169	20241015	175900	725080	5730	5730	5730	5730	0
170	20241015	175800	725080	5730	5730	5730	5730	0
171	20241015	175700	725080	5730	5730	5730	5730	0
172	20241015	175600	725080	5730	5730	5730	5730	0
173	20241015	175500	725080	5730	5730	5730	5730	0
174	20241015	175400	725080	5730	5730	5730	5730	0
175	20241015	175300	725080	5730	5730	5730	5730	0
176	20241015	175200	725080	5730	5730	5730	5730	0
177	20241015	175100	725080	5730	5730	5730	5730	0
178	20241015	175000	725080	5730	5730	5730	5730	0
179	20241015	174900	725080	5730	5730	5730	5730	0
180	20241015	174800	725080	5730	5730	5730	5730	0
181	20241015	174700	725080	5730	5730	5730	5730	0
182	20241015	174600	725080	5730	5730	5730	5730	2
183	20241015	174500	725080	5730	5730	5730	5730	0
184	20241015	174400	725080	5730	5730	5730	5730	0
185	20241015	174300	725080	5730	5730	5730	5730	0
186	20241015	174200	725080	5730	5730	5730	5730	0
187	20241015	174100	725080	5730	5730	5730	5730	0
188	20241015	174000	725080	5730	5730	5730	5730	0
189	20241015	173900	725080	5730	5730	5730	5730	0
190	20241015	173800	725080	5730	5730	5730	5730	0
191	20241015	173700	725080	5730	5730	5730	5730	0
192	20241015	173600	725080	5730	5730	5730	5730	0
193	20241015	173500	725080	5730	5730	5730	5730	0
194	20241015	173400	725080	5730	5730	5730	5730	0
195	20241015	173300	725080	5730	5730	5730	5730	0
196	20241015	173200	725080	5730	5730	5730	5730	0
197	20241015	173100	725080	5730	5730	5730	5730	0
198	20241015	173000	725080	5730	5730	5730	5730	0
199	20241015	172900	725080	5730	5730	5730	5730	0
200	20241015	172800	725080	5730	5730	5730	5730	0
201	20241015	172700	725080	5730	5730	5730	5730	0
202	20241015	172600	725080	5730	5730	5730	5730	0
203	20241015	172500	725080	5730	5730	5730	5730	0
204	20241015	172400	725080	5730	5730	5730	5730	0
205	20241015	172300	725080	5730	5730	5730	5730	0
206	20241015	172200	725080	5730	5730	5730	5730	0
207	20241015	172100	725080	5730	5730	5730	5730	0
208	20241015	172000	725080	5730	5730	5730	5730	0
209	20241015	171900	725080	5730	5730	5730	5730	0
210	20241015	171800	725080	5730	5730	5730	5730	0
211	20241015	171700	725080	5730	5730	5730	5730	0
212	20241015	171600	725080	5730	5730	5730	5730	2
213	20241015	171500	725080	5730	5730	5730	5730	0
214	20241015	171400	725080	5730	5730	5730	5730	0
215	20241015	171300	725080	5730	5730	5730	5730	0
216	20241015	171200	725080	5730	5730	5730	5730	0
217	20241015	171100	725080	5730	5730	5730	5730	0
218	20241015	171000	725080	5730	5730	5730	5730	0
219	20241015	170900	725080	5730	5730	5730	5730	0
220	20241015	170800	725080	5730	5730	5730	5730	0
221	20241015	170700	725080	5730	5730	5730	5730	0
222	20241015	170600	725080	5730	5730	5730	5730	0
223	20241015	170500	725080	5730	5730	5730	5730	0
224	20241015	170400	725080	5730	5730	5730	5730	0
225	20241015	170300	725080	5730	5730	5730	5730	0
226	20241015	170200	725080	5730	5730	5730	5730	0
227	20241015	170100	725080	5730	5730	5730	5730	0
228	20241015	170000	725080	5730	5730	5730	5730	0
229	20241015	165900	725080	5730	5730	5730	5730	0
230	20241015	165800	725080	5730	5730	5730	5730	0
231	20241015	165700	725080	5730	5730	5730	5730	0
232	20241015	165600	725080	5730	5730	5730	5730	0
233	20241015	165500	725080	5730	5730	5730	5730	0
234	20241015	165400	725080	5730	5730	5730	5730	0
235	20241015	165300	725080	5730	5730	5730	5730	0
236	20241015	165200	725080	5730	5730	5730	5730	0
237	20241015	165100	725080	5730	5730	5730	5730	0
238	20241015	165000	725080	5730	5730	5730	5730	0
239	20241015	164900	725080	5730	5730	5730	5730	0
240	20241015	164800	725080	5730	5730	5730	5730	0
241	20241015	164700	725080	5730	5730	5730	5730	0
242	20241015	164600	725080	5730	5730	5730	5730	2
243	20241015	164500	725080	5730	5730	5730	5730	0
244	20241015	164400	725080	5730	5730	5730	5730	0
245	20241015	164300	725080	5730	5730	5730	5730	0
246	20241015	164200	725080	5730	5730	5730	5730	0
247	20241015	164100	725080	5730	5730	5730	5730	0
248	20241015	164000	725080	5730	5730	5730	5730	0
249	20241015	163900	725080	5730	5730	5730	5730	0
250	20241015	163800	725080	5730	5730	5730	5730	0
251	20241015	163700	725080	5730	5730	5730	5730	0
252	20241015	163600	725080	5730	5730	5730	5730	0
253	20241015	163500	725080	5730	5730	5730	5730	0
254	20241015	163400	725080	5730	5730	5730	5730	0
255	20241015	163300	725080	5730	5730	5730	5730	0
256	20241015	163200	725080	5730	5730	5730	5730	0
257	20241015	163100	725080	5730	5730	5730	5730	0
258	20241015	163000	725080	5730	5730	5730	5730	0
259	20241015	162900	725080	5730	5730	5730	5730	0
260	20241015	162800	725080	5730	5730	5730	5730	0
261	20241015	162700	725080	5730	5730	5730	5730	0
262	20241015	162600	725080	5730	5730	5730	5730	0
263	20241015	162500	725080	5730	5730	5730	5730	0
264	20241015	162400	725080	5730	5730	5730	5730	0
265	20241015	162300	725080	5730	5730	5730	5730	0
266	20241015	162200	725080	5730	5730	5730	5730	0
267	20241015	162100	725080	5730	5730	5730	5730	0
268	20241015	162000	725080	5730	5730	5730	5730	0
269	20241015	161900	725080	5730	5730	5730	5730	0
270	20241015	161800	725080	5730	5730	5730	5730	0
271	20241015	161700	725080	5730	5730	5730	5730	0
272	20241015	161600	725080	5730	5730	5730	5730	2
273	20241015	161500	725080	5730	5730	5730	5730	0
274	20241015	161400	725080	5730	5730	5730	5730	0
275	20241015	161300	725080	5730	5730	5730	5730	0
276	20241015	161200	725080	5730	5730	5730	5730	0
277	20241015	161100	725080	5730	5730	5730	5730	0
278	20241015	161000	725080	5730	5730	5730	5730	0
279	20241015	160900	725080	5730	5730	5730	5730	0
280	20241015	160800	725080	5730	5730	5730	5730	0
281	20241015	160700	725080	5730	5730	5730	5730	0
282	20241015	160600	725080	5730	5730	5730	5730	0
283	20241015	160500	725080	5730	5730	5730	5730	0
284	20241015	160400	725080	5730	5730	5730	5730	0
285	20241015	160300	725080	5730	5730	5730	5730	0
286	20241015	160200	725080	5730	5730	5730	5730	0
287	20241015	160100	725080	5730	5730	5730	5730	0
288	20241015	160000	725080	5730	5730	5730	5730	0
289	20241015	155900	725080	5730	5730	5730	5730	0
290	20241015	155800	725080	5730	5730	5730	5730	0
291	20241015	155700	725080	5730	5730	5730	5730	0
292	20241015	155600	725080	5730	5730	5730	5730	0
293	20241015	155500	725080	5730	5730	5730	5730	0
294	20241015	155400	725080	5730	5730	5730	5730	0
295	20241015	155300	725080	5730	5730	5730	5730	0
296	20241015	155200	725080	5730	5730	5730	5730	0
297	20241015	155100	725080	5730	5730	5730	5730	0
298	20241015	155000	725080	5730	5730	5730	5730	0
299	20241015	154900	725080	5730	5730	5730	5730	0
300	20241015	154800	725080	5730	5730	5730	5730	0
301	20241015	154700	725080	5730	5730	5730	5730	0
302	20241015	154600	725080	5730	5730	5730	5730	2
303	20241015	154500	725080	5730	5730	5730	5730	0
304	20241015	154400	725080	5730	5730	5730	5730	0
305	20241015	154300	725080	5730	5730	5730	5730	0
306	20241015	154200	725080	5730	5730	5730	5730	0
307	20241015	154100	725080	5730	5730	5730	5730	0
308	20241015	154000	725080	5730	5730	5730	5730	0
309	20241015	153900	725080	5730	5730	5730	5730	0
310	20241015	153800	725080	5730	5730	5730	5730	0
311	20241015	153700	725080	5730	5730	5730	5730	0
312	20241015	153600	725080	5730	5730	5730	5730	0
313	20241015	153500	725080	5730	5730	5730	5730	0
314	20241015	153400	725080	5730	5730	5730	5730	0
315	20241015	153300	725080	5730	5730	5730	5730	0
316	20241015	153200	725080	5730	5730	5730	5730	0
317	20241015	153100	725080	5730	5730	5730	5730	0
318	20241015	153000	725080	5730	5730	5730	5730	2
319	20241015	152900	713620	5730	5730	5730	5730	0
320	20241015	152800	713620	5730	5730	5730	5730	0
321	20241015	152700	713620	5730	5730	5730	5730	0
322	20241015	152600	713620	5730	5730	5730	5730	0
323	20241015	152500	713620	5730	5730	5730	5730	0
324	20241015	152400	713620	5730	5730	5730	5730	0
325	20241015	152300	713620	5730	5730	5730	5730	0
326	20241015	152200	713620	5730	5730	5730	5730	0
327	20241015	152100	713620	5730	5730	5730	5730	0
328	20241015	152000	713620	5730	5730	5730	5730	0
329	20241015	151900	713620	5730	5730	5730	5730	0
330	20241015	151800	713620	5730	5730	5730	5730	0
331	20241015	151700	713620	5730	5730	5730	5730	0
332	20241015	151600	713620	5730	5730	5730	5730	0
333	20241015	151500	713620	5730	5730	5730	5730	0
334	20241015	151400	713620	5730	5730	5730	5730	0
335	20241015	151300	713620	5730	5730	5730	5730	0
336	20241015	151200	713620	5730	5730	5730	5730	0
337	20241015	151100	713620	5730	5730	5730	5730	0
338	20241015	151000	713620	5730	5730	5730	5730	0
339	20241015	150900	713620	5730	5730	5730	5730	0
340	20241015	150800	713620	5730	5730	5730	5730	0
341	20241015	150700	713620	5730	5730	5730	5730	0
342	20241015	150600	713620	5730	5730	5730	5730	0
343	20241015	150500	713620	5730	5730	5730	5730	0
344	20241015	150400	713620	5730	5730	5730	5730	0
345	20241015	150300	713620	5730	5730	5730	5730	0
346	20241015	150200	713620	5730	5730	5730	5730	0
347	20241015	150100	713620	5730	5730	5730	5730	0
348	20241015	150000	713620	5730	5730	5730	5730	1
349	20241015	145900	707890	5730	5730	5730	5730	2
350	20241015	145800	696430	5750	5750	5750	5750	0
351	20241015	145700	696430	5750	5750	5750	5750	0
352	20241015	145600	696430	5750	5750	5750	5750	0
353	20241015	145500	696430	5750	5750	5750	5750	0
354	20241015	145400	696430	5750	5750	5750	5750	0
355	20241015	145300	696430	5750	5750	5750	5750	0
356	20241015	145200	696430	5750	5750	5750	5750	0
357	20241015	145100	696430	5750	5750	5750	5750	0
358	20241015	145000	696430	5750	5750	5750	5750	0
359	20241015	144900	696430	5750	5750	5750	5750	0
360	20241015	144800	696430	5750	5750	5750	5750	0
361	20241015	144700	696430	5750	5750	5750	5750	0
362	20241015	144600	696430	5750	5750	5750	5750	0
363	20241015	144500	696430	5750	5750	5750	5750	0
364	20241015	144400	696430	5750	5750	5750	5750	0
365	20241015	144300	696430	5750	5750	5750	5750	0
366	20241015	144200	696430	5750	5750	5750	5750	0
367	20241015	144100	696430	5750	5750	5750	5750	0
368	20241015	144000	696430	5750	5750	5750	5750	0
369	20241015	143900	696430	5750	5750	5750	5750	0
370	20241015	143800	696430	5750	5750	5750	5750	0
371	20241015	143700	696430	5750	5750	5750	5750	0
372	20241015	143600	696430	5750	5750	5750	5750	0
373	20241015	143500	696430	5750	5750	5750	5750	0
374	20241015	143400	696430	5750	5750	5750	5750	0
375	20241015	143300	696430	5750	5750	5750	5750	0
376	20241015	143200	696430	5750	5750	5750	5750	0
377	20241015	143100	696430	5750	5750	5750	5750	0
378	20241015	143000	696430	5750	5750	5750	5750	0
379	20241015	142900	696430	5750	5750	5750	5750	0
380	20241015	142800	696430	5750	5750	5750	5750	0
381	20241015	142700	696430	5750	5750	5750	5750	0
382	20241015	142600	696430	5750	5750	5750	5750	0
383	20241015	142500	696430	5750	5750	5750	5750	0
384	20241015	142400	696430	5750	5750	5750	5750	0
385	20241015	142300	696430	5750	5750	5750	5750	0
386	20241015	142200	696430	5750	5750	5750	5750	0
387	20241015	142100	696430	5750	5750	5750	5750	0
388	20241015	142000	696430	5750	5750	5750	5750	0
389	20241015	141900	696430	5750	5750	5750	5750	0
390	20241015	141800	696430	5750	5750	5750	5750	0
391	20241015	141700	696430	5750	5750	5750	5750	0
392	20241015	141600	696430	5750	5750	5750	5750	0
393	20241015	141500	696430	5750	5750	5750	5750	0
394	20241015	141400	696430	5750	5750	5750	5750	0
395	20241015	141300	696430	5750	5750	5750	5750	0
396	20241015	141200	696430	5750	5750	5750	5750	0
397	20241015	141100	696430	5750	5750	5750	5750	0
398	20241015	141000	696430	5750	5750	5750	5750	0
399	20241015	140900	696430	5750	5750	5750	5750	0
400	20241015	140800	696430	5750	5750	5750	5750	0
401	20241015	140700	696430	5750	5750	5750	5750	0
402	20241015	140600	696430	5750	5750	5750	5750	0
403	20241015	140500	696430	5750	5750	5750	5750	0
404	20241015	140400	696430	5750	5750	5750	5750	0
405	20241015	140300	696430	5750	5750	5750	5750	0
406	20241015	140200	696430	5750	5750	5750	5750	0
407	20241015	140100	696430	5750	5750	5750	5750	0
408	20241015	140000	696430	5750	5750	5750	5750	0
409	20241015	135900	696430	5750	5750	5750	5750	0
410	20241015	135800	696430	5750	5750	5750	5750	0
411	20241015	135700	696430	5750	5750	5750	5750	0
412	20241015	135600	696430	5750	5750	5750	5750	0
413	20241015	135500	696430	5750	5750	5750	5750	0
414	20241015	135400	696430	5750	5750	5750	5750	0
415	20241015	135300	696430	5750	5750	5750	5750	0
416	20241015	135200	696430	5750	5750	5750	5750	0
417	20241015	135100	696430	5750	5750	5750	5750	0
418	20241015	135000	696430	5750	5750	5750	5750	0
419	20241015	134900	696430	5750	5750	5750	5750	0
420	20241015	134800	696430	5750	5750	5750	5750	0
421	20241015	134700	696430	5750	5750	5750	5750	0
422	20241015	134600	696430	5750	5750	5750	5750	0
423	20241015	134500	696430	5750	5750	5750	5750	0
424	20241015	134400	696430	5750	5750	5750	5750	0
425	20241015	134300	696430	5750	5750	5750	5750	0
426	20241015	134200	696430	5750	5750	5750	5750	0
427	20241015	134100	696430	5750	5750	5750	5750	0
428	20241015	134000	696430	5750	5750	5750	5750	0
429	20241015	133900	696430	5750	5750	5750	5750	0
430	20241015	133800	696430	5750	5750	5750	5750	10
431	20241015	133700	638930	5600	5600	5600	5600	10
432	20241015	133600	582930	5750	5750	5750	5750	0
433	20241015	133500	582930	5750	5750	5750	5750	0
434	20241015	133400	582930	5750	5750	5750	5750	0
435	20241015	133300	582930	5750	5750	5750	5750	0
436	20241015	133200	582930	5750	5750	5750	5750	1
437	20241015	133100	577180	5250	5250	5250	5250	0
438	20241015	133000	577180	5250	5410	5410	5250	59
439	20241015	132900	260570	5870	5870	5870	5870	0
440	20241015	132800	260570	5870	5870	5870	5870	0
441	20241015	132700	260570	5870	5870	5870	5870	0
442	20241015	132600	260570	5870	5870	5870	5870	0
443	20241015	132500	260570	5870	5870	5870	5870	0
444	20241015	132400	260570	5870	5870	5870	5870	0
445	20241015	132300	260570	5870	5870	5870	5870	0
446	20241015	132200	260570	5870	5870	5870	5870	0
447	20241015	132100	260570	5870	5870	5870	5870	0
448	20241015	132000	260570	5870	5870	5870	5870	0
449	20241015	131900	260570	5870	5870	5870	5870	0
450	20241015	131800	260570	5870	5870	5870	5870	0
451	20241015	131700	260570	5870	5870	5870	5870	0
452	20241015	131600	260570	5870	5870	5870	5870	0
453	20241015	131500	260570	5870	5870	5870	5870	0
454	20241015	131400	260570	5870	5870	5870	5870	0
455	20241015	131300	260570	5870	5870	5870	5870	0
456	20241015	131200	260570	5870	5870	5870	5870	0
457	20241015	131100	260570	5870	5870	5870	5870	0
458	20241015	131000	260570	5870	5870	5870	5870	0
459	20241015	130900	260570	5870	5870	5870	5870	0
460	20241015	130800	260570	5870	5870	5870	5870	0
461	20241015	130700	260570	5870	5870	5870	5870	0
462	20241015	130600	260570	5870	5870	5870	5870	0
463	20241015	130500	260570	5870	5870	5870	5870	0
464	20241015	130400	260570	5870	5870	5870	5870	0
465	20241015	130300	260570	5870	5870	5870	5870	0
466	20241015	130200	260570	5870	5870	5870	5870	0
467	20241015	130100	260570	5870	5870	5870	5870	0
468	20241015	130000	260570	5870	5870	5870	5870	0
469	20241015	125900	260570	5870	5870	5870	5870	0
470	20241015	125800	260570	5870	5870	5870	5870	0
471	20241015	125700	260570	5870	5870	5870	5870	0
472	20241015	125600	260570	5870	5870	5870	5870	0
473	20241015	125500	260570	5870	5870	5870	5870	0
474	20241015	125400	260570	5870	5870	5870	5870	0
475	20241015	125300	260570	5870	5870	5870	5870	0
476	20241015	125200	260570	5870	5870	5870	5870	0
477	20241015	125100	260570	5870	5870	5870	5870	0
478	20241015	125000	260570	5870	5870	5870	5870	0
479	20241015	124900	260570	5870	5870	5870	5870	0
480	20241015	124800	260570	5870	5870	5870	5870	0
481	20241015	124700	260570	5870	5870	5870	5870	0
482	20241015	124600	260570	5870	5870	5870	5870	0
483	20241015	124500	260570	5870	5870	5870	5870	0
484	20241015	124400	260570	5870	5870	5870	5870	0
485	20241015	124300	260570	5870	5870	5870	5870	0
486	20241015	124200	260570	5870	5870	5870	5870	0
487	20241015	124100	260570	5870	5870	5870	5870	0
488	20241015	124000	260570	5870	5870	5870	5870	0
489	20241015	123900	260570	5870	5870	5870	5870	0
490	20241015	123800	260570	5870	5870	5870	5870	0
491	20241015	123700	260570	5870	5870	5870	5870	0
492	20241015	123600	260570	5870	5870	5870	5870	0
493	20241015	123500	260570	5870	5870	5870	5870	0
494	20241015	123400	260570	5870	5870	5870	5870	0
495	20241015	123300	260570	5870	5870	5870	5870	0
496	20241015	123200	260570	5870	5870	5870	5870	0
497	20241015	123100	260570	5870	5870	5870	5870	0
498	20241015	123000	260570	5870	5870	5870	5870	0
499	20241015	122900	260570	5870	5870	5870	5870	0
500	20241015	122800	260570	5870	5870	5870	5870	0
501	20241015	122700	260570	5870	5870	5870	5870	0
502	20241015	122600	260570	5870	5870	5870	5870	1
503	20241015	122500	254700	5600	5600	5600	5600	35
504	20241015	122400	58700	5870	5870	5870	5870	0
505	20241015	122300	58700	5870	5870	5870	5870	0
506	20241015	122200	58700	5870	5870	5870	5870	0
507	20241015	122100	58700	5870	5870	5870	5870	0
508	20241015	122000	58700	5870	5870	5870	5870	0
509	20241015	121900	58700	5870	5870	5870	5870	0
510	20241015	121800	58700	5870	5870	5870	5870	0
511	20241015	121700	58700	5870	5870	5870	5870	0
512	20241015	121600	58700	5870	5870	5870	5870	0
513	20241015	121500	58700	5870	5870	5870	5870	0
514	20241015	121400	58700	5870	5870	5870	5870	0
515	20241015	121300	58700	5870	5870	5870	5870	0
516	20241015	121200	58700	5870	5870	5870	5870	0
517	20241015	121100	58700	5870	5870	5870	5870	0
518	20241015	121000	58700	5870	5870	5870	5870	0
519	20241015	120900	58700	5870	5870	5870	5870	0
520	20241015	120800	58700	5870	5870	5870	5870	0
521	20241015	120700	58700	5870	5870	5870	5870	0
522	20241015	120600	58700	5870	5870	5870	5870	10
523	20241015	120500	0	5860	5860	5860	5860	0
524	20241015	120400	0	5860	5860	5860	5860	0
525	20241015	120300	0	5860	5860	5860	5860	0
526	20241015	120200	0	5860	5860	5860	5860	0
527	20241015	120100	0	5860	5860	5860	5860	0
528	20241015	120000	0	5860	5860	5860	5860	0
529	20241015	115900	0	5860	5860	5860	5860	0
530	20241015	115800	0	5860	5860	5860	5860	0
531	20241015	115700	0	5860	5860	5860	5860	0
532	20241015	115600	0	5860	5860	5860	5860	0
533	20241015	115500	0	5860	5860	5860	5860	0
534	20241015	115400	0	5860	5860	5860	5860	0
535	20241015	115300	0	5860	5860	5860	5860	0
536	20241015	115200	0	5860	5860	5860	5860	0
537	20241015	115100	0	5860	5860	5860	5860	0
538	20241015	115000	0	5860	5860	5860	5860	0
539	20241015	114900	0	5860	5860	5860	5860	0
540	20241015	114800	0	5860	5860	5860	5860	0
541	20241015	114700	0	5860	5860	5860	5860	0
542	20241015	114600	0	5860	5860	5860	5860	0
543	20241015	114500	0	5860	5860	5860	5860	0
544	20241015	114400	0	5860	5860	5860	5860	0
545	20241015	114300	0	5860	5860	5860	5860	0
546	20241015	114200	0	5860	5860	5860	5860	0
547	20241015	114100	0	5860	5860	5860	5860	0
548	20241015	114000	0	5860	5860	5860	5860	0
549	20241015	113900	0	5860	5860	5860	5860	0
550	20241015	113800	0	5860	5860	5860	5860	0
551	20241015	113700	0	5860	5860	5860	5860	0
552	20241015	113600	0	5860	5860	5860	5860	0
553	20241015	113500	0	5860	5860	5860	5860	0
554	20241015	113400	0	5860	5860	5860	5860	0
555	20241015	113300	0	5860	5860	5860	5860	0
556	20241015	113200	0	5860	5860	5860	5860	0
557	20241015	113100	0	5860	5860	5860	5860	0
558	20241015	113000	0	5860	5860	5860	5860	0
559	20241015	112900	0	5860	5860	5860	5860	0
560	20241015	112800	0	5860	5860	5860	5860	0
561	20241015	112700	0	5860	5860	5860	5860	0
562	20241015	112600	0	5860	5860	5860	5860	0
563	20241015	112500	0	5860	5860	5860	5860	0
564	20241015	112400	0	5860	5860	5860	5860	0
565	20241015	112300	0	5860	5860	5860	5860	0
566	20241015	112200	0	5860	5860	5860	5860	0
567	20241015	112100	0	5860	5860	5860	5860	0
568	20241015	112000	0	5860	5860	5860	5860	0
569	20241015	111900	0	5860	5860	5860	5860	0
570	20241015	111800	0	5860	5860	5860	5860	0
571	20241015	111700	0	5860	5860	5860	5860	0
572	20241015	111600	0	5860	5860	5860	5860	0
573	20241015	111500	0	5860	5860	5860	5860	0
574	20241015	111400	0	5860	5860	5860	5860	0
575	20241015	111300	0	5860	5860	5860	5860	0
576	20241015	111200	0	5860	5860	5860	5860	0
577	20241015	111100	0	5860	5860	5860	5860	0
578	20241015	111000	0	5860	5860	5860	5860	0
579	20241015	110900	0	5860	5860	5860	5860	0
580	20241015	110800	0	5860	5860	5860	5860	0
581	20241015	110700	0	5860	5860	5860	5860	0
582	20241015	110600	0	5860	5860	5860	5860	0
583	20241015	110500	0	5860	5860	5860	5860	0
584	20241015	110400	0	5860	5860	5860	5860	0
585	20241015	110300	0	5860	5860	5860	5860	0
586	20241015	110200	0	5860	5860	5860	5860	0
587	20241015	110100	0	5860	5860	5860	5860	0
588	20241015	110000	0	5860	5860	5860	5860	0
589	20241015	105900	0	5860	5860	5860	5860	0
590	20241015	105800	0	5860	5860	5860	5860	0
591	20241015	105700	0	5860	5860	5860	5860	0
592	20241015	105600	0	5860	5860	5860	5860	0
593	20241015	105500	0	5860	5860	5860	5860	0
594	20241015	105400	0	5860	5860	5860	5860	0
595	20241015	105300	0	5860	5860	5860	5860	0
596	20241015	105200	0	5860	5860	5860	5860	0
597	20241015	105100	0	5860	5860	5860	5860	0
598	20241015	105000	0	5860	5860	5860	5860	0
599	20241015	104900	0	5860	5860	5860	5860	0
600	20241015	104800	0	5860	5860	5860	5860	0
601	20241015	104700	0	5860	5860	5860	5860	0
602	20241015	104600	0	5860	5860	5860	5860	0
603	20241015	104500	0	5860	5860	5860	5860	0
604	20241015	104400	0	5860	5860	5860	5860	0
605	20241015	104300	0	5860	5860	5860	5860	0
606	20241015	104200	0	5860	5860	5860	5860	0
607	20241015	104100	0	5860	5860	5860	5860	0
608	20241015	104000	0	5860	5860	5860	5860	0
609	20241015	103900	0	5860	5860	5860	5860	0
610	20241015	103800	0	5860	5860	5860	5860	0
611	20241015	103700	0	5860	5860	5860	5860	0
612	20241015	103600	0	5860	5860	5860	5860	0
613	20241015	103500	0	5860	5860	5860	5860	0
614	20241015	103400	0	5860	5860	5860	5860	0
615	20241015	103300	0	5860	5860	5860	5860	0
616	20241015	103200	0	5860	5860	5860	5860	0
617	20241015	103100	0	5860	5860	5860	5860	0
618	20241015	103000	0	5860	5860	5860	5860	0
619	20241015	102900	0	5860	5860	5860	5860	0
620	20241015	102800	0	5860	5860	5860	5860	0
621	20241015	102700	0	5860	5860	5860	5860	0
622	20241015	102600	0	5860	5860	5860	5860	0
623	20241015	102500	0	5860	5860	5860	5860	0
624	20241015	102400	0	5860	5860	5860	5860	0
625	20241015	102300	0	5860	5860	5860	5860	0
626	20241015	102200	0	5860	5860	5860	5860	0
627	20241015	102100	0	5860	5860	5860	5860	0
628	20241015	102000	0	5860	5860	5860	5860	0
629	20241015	101900	0	5860	5860	5860	5860	0
630	20241015	101800	0	5860	5860	5860	5860	0
631	20241015	101700	0	5860	5860	5860	5860	0
632	20241015	101600	0	5860	5860	5860	5860	0
633	20241015	101500	0	5860	5860	5860	5860	0
634	20241015	101400	0	5860	5860	5860	5860	0
635	20241015	101300	0	5860	5860	5860	5860	0
636	20241015	101200	0	5860	5860	5860	5860	0
637	20241015	101100	0	5860	5860	5860	5860	0
638	20241015	101000	0	5860	5860	5860	5860	0
639	20241015	100900	0	5860	5860	5860	5860	0
640	20241015	100800	0	5860	5860	5860	5860	0
641	20241015	100700	0	5860	5860	5860	5860	0
642	20241015	100600	0	5860	5860	5860	5860	0
643	20241015	100500	0	5860	5860	5860	5860	0
644	20241015	100400	0	5860	5860	5860	5860	0
645	20241015	100300	0	5860	5860	5860	5860	0
646	20241015	100200	0	5860	5860	5860	5860	0
647	20241015	100100	0	5860	5860	5860	5860	0
648	20241015	100000	0	5860	5860	5860	5860	0
649	20241015	095900	0	5860	5860	5860	5860	0
650	20241015	095800	0	5860	5860	5860	5860	0
651	20241015	095700	0	5860	5860	5860	5860	0
652	20241015	095600	0	5860	5860	5860	5860	0
653	20241015	095500	0	5860	5860	5860	5860	0
654	20241015	095400	0	5860	5860	5860	5860	0
655	20241015	095300	0	5860	5860	5860	5860	0
656	20241015	095200	0	5860	5860	5860	5860	0
657	20241015	095100	0	5860	5860	5860	5860	0
658	20241015	095000	0	5860	5860	5860	5860	0
659	20241015	094900	0	5860	5860	5860	5860	0
660	20241015	094800	0	5860	5860	5860	5860	0
661	20241015	094700	0	5860	5860	5860	5860	0
662	20241015	094600	0	5860	5860	5860	5860	0
663	20241015	094500	0	5860	5860	5860	5860	0
664	20241015	094400	0	5860	5860	5860	5860	0
665	20241015	094300	0	5860	5860	5860	5860	0
666	20241015	094200	0	5860	5860	5860	5860	0
667	20241015	094100	0	5860	5860	5860	5860	0
668	20241015	094000	0	5860	5860	5860	5860	0
669	20241015	093900	0	5860	5860	5860	5860	0
670	20241015	093800	0	5860	5860	5860	5860	0
671	20241015	093700	0	5860	5860	5860	5860	0
672	20241015	093600	0	5860	5860	5860	5860	0
673	20241015	093500	0	5860	5860	5860	5860	0
674	20241015	093400	0	5860	5860	5860	5860	0
675	20241015	093300	0	5860	5860	5860	5860	0
676	20241015	093200	0	5860	5860	5860	5860	0
677	20241015	093100	0	5860	5860	5860	5860	0
678	20241015	093000	0	5860	5860	5860	5860	0
679	20241015	092900	0	5860	5860	5860	5860	0
680	20241015	092800	0	5860	5860	5860	5860	0
681	20241015	092700	0	5860	5860	5860	5860	0
682	20241015	092600	0	5860	5860	5860	5860	0
683	20241015	092500	0	5860	5860	5860	5860	0
684	20241015	092400	0	5860	5860	5860	5860	0
685	20241015	092300	0	5860	5860	5860	5860	0
686	20241015	092200	0	5860	5860	5860	5860	0
687	20241015	092100	0	5860	5860	5860	5860	0
688	20241015	092000	0	5860	5860	5860	5860	0
689	20241015	091900	0	5860	5860	5860	5860	0
690	20241015	091800	0	5860	5860	5860	5860	0
691	20241015	091700	0	5860	5860	5860	5860	0
692	20241015	091600	0	5860	5860	5860	5860	0
693	20241015	091500	0	5860	5860	5860	5860	0
694	20241015	091400	0	5860	5860	5860	5860	0
695	20241015	091300	0	5860	5860	5860	5860	0
696	20241015	091200	0	5860	5860	5860	5860	0
697	20241015	091100	0	5860	5860	5860	5860	0
698	20241015	091000	0	5860	5860	5860	5860	0
699	20241015	090900	0	5860	5860	5860	5860	0
700	20241015	090800	0	5860	5860	5860	5860	0
701	20241015	090700	0	5860	5860	5860	5860	0
702	20241015	090600	0	5860	5860	5860	5860	0
703	20241015	090500	0	5860	5860	5860	5860	0
704	20241015	090400	0	5860	5860	5860	5860	0
705	20241015	090300	0	5860	5860	5860	5860	0
706	20241015	090200	0	5860	5860	5860	5860	0
707	20241015	090100	0	5860	5860	5860	5860	0
708	20241015	090000	0	5860	5860	5860	5860	0