KissMeData/236340/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205200	1771525	3600	3600	3600	3600	85
3	20241014	205100	1771525	3600	3600	3600	3600	0
4	20241014	205000	1771525	3600	3600	3600	3600	0
5	20241014	204900	1771525	3600	3600	3600	3600	0
6	20241014	204800	1771525	3600	3600	3600	3600	0
7	20241014	204700	1771525	3600	3600	3600	3600	0
8	20241014	204600	1771525	3600	3600	3600	3600	0
9	20241014	204500	1771525	3600	3600	3600	3600	0
10	20241014	204400	1771525	3600	3600	3600	3600	0
11	20241014	204300	1771525	3600	3600	3600	3600	0
12	20241014	204200	1771525	3600	3600	3600	3600	0
13	20241014	204100	1771525	3600	3600	3600	3600	0
14	20241014	204000	1771525	3600	3600	3600	3600	0
15	20241014	203900	1771525	3600	3600	3600	3600	0
16	20241014	203800	1771525	3600	3600	3600	3600	0
17	20241014	203700	1771525	3600	3600	3600	3600	0
18	20241014	203600	1771525	3600	3600	3600	3600	0
19	20241014	203500	1771525	3600	3600	3600	3600	0
20	20241014	203400	1771525	3600	3600	3600	3600	0
21	20241014	203300	1771525	3600	3600	3600	3600	0
22	20241014	203200	1771525	3600	3600	3600	3600	0
23	20241014	203100	1771525	3600	3600	3600	3600	0
24	20241014	203000	1771525	3600	3600	3600	3600	0
25	20241014	202900	1771525	3600	3600	3600	3600	0
26	20241014	202800	1771525	3600	3600	3600	3600	0
27	20241014	202700	1771525	3600	3600	3600	3600	0
28	20241014	202600	1771525	3600	3600	3600	3600	0
29	20241014	202500	1771525	3600	3600	3600	3600	0
30	20241014	202400	1771525	3600	3600	3600	3600	0
31	20241014	202300	1771525	3600	3600	3600	3600	0
32	20241014	202200	1771525	3600	3600	3600	3600	85
33	20241014	202100	1771525	3600	3600	3600	3600	0
34	20241014	202000	1771525	3600	3600	3600	3600	0
35	20241014	201900	1771525	3600	3600	3600	3600	0
36	20241014	201800	1771525	3600	3600	3600	3600	0
37	20241014	201700	1771525	3600	3600	3600	3600	0
38	20241014	201600	1771525	3600	3600	3600	3600	0
39	20241014	201500	1771525	3600	3600	3600	3600	0
40	20241014	201400	1771525	3600	3600	3600	3600	0
41	20241014	201300	1771525	3600	3600	3600	3600	0
42	20241014	201200	1771525	3600	3600	3600	3600	0
43	20241014	201100	1771525	3600	3600	3600	3600	0
44	20241014	201000	1771525	3600	3600	3600	3600	0
45	20241014	200900	1771525	3600	3600	3600	3600	0
46	20241014	200800	1771525	3600	3600	3600	3600	0
47	20241014	200700	1771525	3600	3600	3600	3600	0
48	20241014	200600	1771525	3600	3600	3600	3600	0
49	20241014	200500	1771525	3600	3600	3600	3600	0
50	20241014	200400	1771525	3600	3600	3600	3600	0
51	20241014	200300	1771525	3600	3600	3600	3600	0
52	20241014	200200	1771525	3600	3600	3600	3600	0
53	20241014	200100	1771525	3600	3600	3600	3600	0
54	20241014	200000	1771525	3600	3600	3600	3600	0
55	20241014	195900	1771525	3600	3600	3600	3600	0
56	20241014	195800	1771525	3600	3600	3600	3600	0
57	20241014	195700	1771525	3600	3600	3600	3600	0
58	20241014	195600	1771525	3600	3600	3600	3600	0
59	20241014	195500	1771525	3600	3600	3600	3600	0
60	20241014	195400	1771525	3600	3600	3600	3600	0
61	20241014	195300	1771525	3600	3600	3600	3600	0
62	20241014	195200	1771525	3600	3600	3600	3600	85
63	20241014	195100	1771525	3600	3600	3600	3600	0
64	20241014	195000	1771525	3600	3600	3600	3600	0
65	20241014	194900	1771525	3600	3600	3600	3600	0
66	20241014	194800	1771525	3600	3600	3600	3600	0
67	20241014	194700	1771525	3600	3600	3600	3600	0
68	20241014	194600	1771525	3600	3600	3600	3600	0
69	20241014	194500	1771525	3600	3600	3600	3600	0
70	20241014	194400	1771525	3600	3600	3600	3600	0
71	20241014	194300	1771525	3600	3600	3600	3600	0
72	20241014	194200	1771525	3600	3600	3600	3600	0
73	20241014	194100	1771525	3600	3600	3600	3600	0
74	20241014	194000	1771525	3600	3600	3600	3600	0
75	20241014	193900	1771525	3600	3600	3600	3600	0
76	20241014	193800	1771525	3600	3600	3600	3600	0
77	20241014	193700	1771525	3600	3600	3600	3600	0
78	20241014	193600	1771525	3600	3600	3600	3600	0
79	20241014	193500	1771525	3600	3600	3600	3600	0
80	20241014	193400	1771525	3600	3600	3600	3600	0
81	20241014	193300	1771525	3600	3600	3600	3600	0
82	20241014	193200	1771525	3600	3600	3600	3600	0
83	20241014	193100	1771525	3600	3600	3600	3600	0
84	20241014	193000	1771525	3600	3600	3600	3600	0
85	20241014	192900	1771525	3600	3600	3600	3600	0
86	20241014	192800	1771525	3600	3600	3600	3600	0
87	20241014	192700	1771525	3600	3600	3600	3600	0
88	20241014	192600	1771525	3600	3600	3600	3600	0
89	20241014	192500	1771525	3600	3600	3600	3600	0
90	20241014	192400	1771525	3600	3600	3600	3600	0
91	20241014	192300	1771525	3600	3600	3600	3600	0
92	20241014	192200	1771525	3600	3600	3600	3600	85
93	20241014	192100	1771525	3600	3600	3600	3600	0
94	20241014	192000	1771525	3600	3600	3600	3600	0
95	20241014	191900	1771525	3600	3600	3600	3600	0
96	20241014	191800	1771525	3600	3600	3600	3600	0
97	20241014	191700	1771525	3600	3600	3600	3600	0
98	20241014	191600	1771525	3600	3600	3600	3600	0
99	20241014	191500	1771525	3600	3600	3600	3600	0
100	20241014	191400	1771525	3600	3600	3600	3600	0
101	20241014	191300	1771525	3600	3600	3600	3600	0
102	20241014	191200	1771525	3600	3600	3600	3600	0
103	20241014	191100	1771525	3600	3600	3600	3600	0
104	20241014	191000	1771525	3600	3600	3600	3600	0
105	20241014	190900	1771525	3600	3600	3600	3600	0
106	20241014	190800	1771525	3600	3600	3600	3600	0
107	20241014	190700	1771525	3600	3600	3600	3600	0
108	20241014	190600	1771525	3600	3600	3600	3600	0
109	20241014	190500	1771525	3600	3600	3600	3600	0
110	20241014	190400	1771525	3600	3600	3600	3600	0
111	20241014	190300	1771525	3600	3600	3600	3600	0
112	20241014	190200	1771525	3600	3600	3600	3600	0
113	20241014	190100	1771525	3600	3600	3600	3600	0
114	20241014	190000	1771525	3600	3600	3600	3600	0
115	20241014	185900	1771525	3600	3600	3600	3600	0
116	20241014	185800	1771525	3600	3600	3600	3600	0
117	20241014	185700	1771525	3600	3600	3600	3600	0
118	20241014	185600	1771525	3600	3600	3600	3600	0
119	20241014	185500	1771525	3600	3600	3600	3600	0
120	20241014	185400	1771525	3600	3600	3600	3600	0
121	20241014	185300	1771525	3600	3600	3600	3600	0
122	20241014	185200	1771525	3600	3600	3600	3600	85
123	20241014	185100	1771525	3600	3600	3600	3600	0
124	20241014	185000	1771525	3600	3600	3600	3600	0
125	20241014	184900	1771525	3600	3600	3600	3600	0
126	20241014	184800	1771525	3600	3600	3600	3600	0
127	20241014	184700	1771525	3600	3600	3600	3600	0
128	20241014	184600	1771525	3600	3600	3600	3600	0
129	20241014	184500	1771525	3600	3600	3600	3600	0
130	20241014	184400	1771525	3600	3600	3600	3600	0
131	20241014	184300	1771525	3600	3600	3600	3600	0
132	20241014	184200	1771525	3600	3600	3600	3600	0
133	20241014	184100	1771525	3600	3600	3600	3600	0
134	20241014	184000	1771525	3600	3600	3600	3600	0
135	20241014	183900	1771525	3600	3600	3600	3600	0
136	20241014	183800	1771525	3600	3600	3600	3600	0
137	20241014	183700	1771525	3600	3600	3600	3600	0
138	20241014	183600	1771525	3600	3600	3600	3600	0
139	20241014	183500	1771525	3600	3600	3600	3600	0
140	20241014	183400	1771525	3600	3600	3600	3600	0
141	20241014	183300	1771525	3600	3600	3600	3600	0
142	20241014	183200	1771525	3600	3600	3600	3600	0
143	20241014	183100	1771525	3600	3600	3600	3600	0
144	20241014	183000	1771525	3600	3600	3600	3600	0
145	20241014	182900	1771525	3600	3600	3600	3600	0
146	20241014	182800	1771525	3600	3600	3600	3600	0
147	20241014	182700	1771525	3600	3600	3600	3600	0
148	20241014	182600	1771525	3600	3600	3600	3600	0
149	20241014	182500	1771525	3600	3600	3600	3600	0
150	20241014	182400	1771525	3600	3600	3600	3600	0
151	20241014	182300	1771525	3600	3600	3600	3600	0
152	20241014	182200	1771525	3600	3600	3600	3600	85
153	20241014	182100	1771525	3600	3600	3600	3600	0
154	20241014	182000	1771525	3600	3600	3600	3600	0
155	20241014	181900	1771525	3600	3600	3600	3600	0
156	20241014	181800	1771525	3600	3600	3600	3600	0
157	20241014	181700	1771525	3600	3600	3600	3600	0
158	20241014	181600	1771525	3600	3600	3600	3600	0
159	20241014	181500	1771525	3600	3600	3600	3600	0
160	20241014	181400	1771525	3600	3600	3600	3600	0
161	20241014	181300	1771525	3600	3600	3600	3600	0
162	20241014	181200	1771525	3600	3600	3600	3600	0
163	20241014	181100	1771525	3600	3600	3600	3600	0
164	20241014	181000	1771525	3600	3600	3600	3600	0
165	20241014	180900	1771525	3600	3600	3600	3600	0
166	20241014	180800	1771525	3600	3600	3600	3600	0
167	20241014	180700	1771525	3600	3600	3600	3600	0
168	20241014	180600	1771525	3600	3600	3600	3600	0
169	20241014	180500	1771525	3600	3600	3600	3600	0
170	20241014	180400	1771525	3600	3600	3600	3600	0
171	20241014	180300	1771525	3600	3600	3600	3600	0
172	20241014	180200	1771525	3600	3600	3600	3600	0
173	20241014	180100	1771525	3600	3600	3600	3600	0
174	20241014	180000	1771525	3600	3600	3600	3600	0
175	20241014	175900	1771525	3600	3600	3600	3600	0
176	20241014	175800	1771525	3600	3600	3600	3600	0
177	20241014	175700	1771525	3600	3600	3600	3600	0
178	20241014	175600	1771525	3600	3600	3600	3600	0
179	20241014	175500	1771525	3600	3600	3600	3600	0
180	20241014	175400	1771525	3600	3600	3600	3600	0
181	20241014	175300	1771525	3600	3600	3600	3600	0
182	20241014	175200	1771525	3600	3600	3600	3600	85
183	20241014	175100	1771525	3600	3600	3600	3600	0
184	20241014	175000	1771525	3600	3600	3600	3600	0
185	20241014	174900	1771525	3600	3600	3600	3600	0
186	20241014	174800	1771525	3600	3600	3600	3600	0
187	20241014	174700	1771525	3600	3600	3600	3600	0
188	20241014	174600	1771525	3600	3600	3600	3600	0
189	20241014	174500	1771525	3600	3600	3600	3600	0
190	20241014	174400	1771525	3600	3600	3600	3600	0
191	20241014	174300	1771525	3600	3600	3600	3600	0
192	20241014	174200	1771525	3600	3600	3600	3600	0
193	20241014	174100	1771525	3600	3600	3600	3600	0
194	20241014	174000	1771525	3600	3600	3600	3600	0
195	20241014	173900	1771525	3600	3600	3600	3600	0
196	20241014	173800	1771525	3600	3600	3600	3600	0
197	20241014	173700	1771525	3600	3600	3600	3600	0
198	20241014	173600	1771525	3600	3600	3600	3600	0
199	20241014	173500	1771525	3600	3600	3600	3600	0
200	20241014	173400	1771525	3600	3600	3600	3600	0
201	20241014	173300	1771525	3600	3600	3600	3600	0
202	20241014	173200	1771525	3600	3600	3600	3600	0
203	20241014	173100	1771525	3600	3600	3600	3600	0
204	20241014	173000	1771525	3600	3600	3600	3600	0
205	20241014	172900	1771525	3600	3600	3600	3600	0
206	20241014	172800	1771525	3600	3600	3600	3600	0
207	20241014	172700	1771525	3600	3600	3600	3600	0
208	20241014	172600	1771525	3600	3600	3600	3600	0
209	20241014	172500	1771525	3600	3600	3600	3600	0
210	20241014	172400	1771525	3600	3600	3600	3600	0
211	20241014	172300	1771525	3600	3600	3600	3600	0
212	20241014	172200	1771525	3600	3600	3600	3600	85
213	20241014	172100	1771525	3600	3600	3600	3600	0
214	20241014	172000	1771525	3600	3600	3600	3600	0
215	20241014	171900	1771525	3600	3600	3600	3600	0
216	20241014	171800	1771525	3600	3600	3600	3600	0
217	20241014	171700	1771525	3600	3600	3600	3600	0
218	20241014	171600	1771525	3600	3600	3600	3600	0
219	20241014	171500	1771525	3600	3600	3600	3600	0
220	20241014	171400	1771525	3600	3600	3600	3600	0
221	20241014	171300	1771525	3600	3600	3600	3600	0
222	20241014	171200	1771525	3600	3600	3600	3600	0
223	20241014	171100	1771525	3600	3600	3600	3600	0
224	20241014	171000	1771525	3600	3600	3600	3600	0
225	20241014	170900	1771525	3600	3600	3600	3600	0
226	20241014	170800	1771525	3600	3600	3600	3600	0
227	20241014	170700	1771525	3600	3600	3600	3600	0
228	20241014	170600	1771525	3600	3600	3600	3600	0
229	20241014	170500	1771525	3600	3600	3600	3600	0
230	20241014	170400	1771525	3600	3600	3600	3600	0
231	20241014	170300	1771525	3600	3600	3600	3600	0
232	20241014	170200	1771525	3600	3600	3600	3600	0
233	20241014	170100	1771525	3600	3600	3600	3600	0
234	20241014	170000	1771525	3600	3600	3600	3600	0
235	20241014	165900	1771525	3600	3600	3600	3600	0
236	20241014	165800	1771525	3600	3600	3600	3600	0
237	20241014	165700	1771525	3600	3600	3600	3600	0
238	20241014	165600	1771525	3600	3600	3600	3600	0
239	20241014	165500	1771525	3600	3600	3600	3600	0
240	20241014	165400	1771525	3600	3600	3600	3600	0
241	20241014	165300	1771525	3600	3600	3600	3600	0
242	20241014	165200	1771525	3600	3600	3600	3600	85
243	20241014	165100	1771525	3600	3600	3600	3600	0
244	20241014	165000	1771525	3600	3600	3600	3600	0
245	20241014	164900	1771525	3600	3600	3600	3600	0
246	20241014	164800	1771525	3600	3600	3600	3600	0
247	20241014	164700	1771525	3600	3600	3600	3600	0
248	20241014	164600	1771525	3600	3600	3600	3600	0
249	20241014	164500	1771525	3600	3600	3600	3600	0
250	20241014	164400	1771525	3600	3600	3600	3600	0
251	20241014	164300	1771525	3600	3600	3600	3600	0
252	20241014	164200	1771525	3600	3600	3600	3600	0
253	20241014	164100	1771525	3600	3600	3600	3600	0
254	20241014	164000	1771525	3600	3600	3600	3600	0
255	20241014	163900	1771525	3600	3600	3600	3600	0
256	20241014	163800	1771525	3600	3600	3600	3600	0
257	20241014	163700	1771525	3600	3600	3600	3600	0
258	20241014	163600	1771525	3600	3600	3600	3600	0
259	20241014	163500	1771525	3600	3600	3600	3600	0
260	20241014	163400	1771525	3600	3600	3600	3600	0
261	20241014	163300	1771525	3600	3600	3600	3600	0
262	20241014	163200	1771525	3600	3600	3600	3600	0
263	20241014	163100	1771525	3600	3600	3600	3600	0
264	20241014	163000	1771525	3600	3600	3600	3600	0
265	20241014	162900	1771525	3600	3600	3600	3600	0
266	20241014	162800	1771525	3600	3600	3600	3600	0
267	20241014	162700	1771525	3600	3600	3600	3600	0
268	20241014	162600	1771525	3600	3600	3600	3600	0
269	20241014	162500	1771525	3600	3600	3600	3600	0
270	20241014	162400	1771525	3600	3600	3600	3600	0
271	20241014	162300	1771525	3600	3600	3600	3600	0
272	20241014	162200	1771525	3600	3600	3600	3600	85
273	20241014	162100	1771525	3600	3600	3600	3600	0
274	20241014	162000	1771525	3600	3600	3600	3600	0
275	20241014	161900	1771525	3600	3600	3600	3600	0
276	20241014	161800	1771525	3600	3600	3600	3600	0
277	20241014	161700	1771525	3600	3600	3600	3600	0
278	20241014	161600	1771525	3600	3600	3600	3600	0
279	20241014	161500	1771525	3600	3600	3600	3600	0
280	20241014	161400	1771525	3600	3600	3600	3600	0
281	20241014	161300	1771525	3600	3600	3600	3600	0
282	20241014	161200	1771525	3600	3600	3600	3600	0
283	20241014	161100	1771525	3600	3600	3600	3600	0
284	20241014	161000	1771525	3600	3600	3600	3600	0
285	20241014	160900	1771525	3600	3600	3600	3600	0
286	20241014	160800	1771525	3600	3600	3600	3600	0
287	20241014	160700	1771525	3600	3600	3600	3600	0
288	20241014	160600	1771525	3600	3600	3600	3600	0
289	20241014	160500	1771525	3600	3600	3600	3600	0
290	20241014	160400	1771525	3600	3600	3600	3600	0
291	20241014	160300	1771525	3600	3600	3600	3600	0
292	20241014	160200	1771525	3600	3600	3600	3600	0
293	20241014	160100	1771525	3600	3600	3600	3600	0
294	20241014	160000	1771525	3600	3600	3600	3600	0
295	20241014	155900	1771525	3600	3600	3600	3600	0
296	20241014	155800	1771525	3600	3600	3600	3600	0
297	20241014	155700	1771525	3600	3600	3600	3600	0
298	20241014	155600	1771525	3600	3600	3600	3600	0
299	20241014	155500	1771525	3600	3600	3600	3600	0
300	20241014	155400	1771525	3600	3600	3600	3600	0
301	20241014	155300	1771525	3600	3600	3600	3600	0
302	20241014	155200	1771525	3600	3600	3600	3600	85
303	20241014	155100	1771525	3600	3600	3600	3600	0
304	20241014	155000	1771525	3600	3600	3600	3600	0
305	20241014	154900	1771525	3600	3600	3600	3600	0
306	20241014	154800	1771525	3600	3600	3600	3600	0
307	20241014	154700	1771525	3600	3600	3600	3600	0
308	20241014	154600	1771525	3600	3600	3600	3600	0
309	20241014	154500	1771525	3600	3600	3600	3600	0
310	20241014	154400	1771525	3600	3600	3600	3600	0
311	20241014	154300	1771525	3600	3600	3600	3600	0
312	20241014	154200	1771525	3600	3600	3600	3600	0
313	20241014	154100	1771525	3600	3600	3600	3600	0
314	20241014	154000	1771525	3600	3600	3600	3600	0
315	20241014	153900	1771525	3600	3600	3600	3600	0
316	20241014	153800	1771525	3600	3600	3600	3600	0
317	20241014	153700	1771525	3600	3600	3600	3600	0
318	20241014	153600	1771525	3600	3600	3600	3600	0
319	20241014	153500	1771525	3600	3600	3600	3600	0
320	20241014	153400	1771525	3600	3600	3600	3600	0
321	20241014	153300	1771525	3600	3600	3600	3600	0
322	20241014	153200	1771525	3600	3600	3600	3600	0
323	20241014	153100	1771525	3600	3600	3600	3600	0
324	20241014	153000	1771525	3600	3600	3600	3600	85
325	20241014	152900	1465525	3595	3595	3595	3595	0
326	20241014	152800	1465525	3595	3595	3595	3595	0
327	20241014	152700	1465525	3595	3595	3595	3595	0
328	20241014	152600	1465525	3595	3595	3595	3595	0
329	20241014	152500	1465525	3595	3595	3595	3595	0
330	20241014	152400	1465525	3595	3595	3595	3595	0
331	20241014	152300	1465525	3595	3595	3595	3595	0
332	20241014	152200	1465525	3595	3595	3595	3595	0
333	20241014	152100	1465525	3595	3595	3595	3595	0
334	20241014	152000	1465525	3595	3595	3595	3595	0
335	20241014	151900	1465525	3595	3595	3595	3595	0
336	20241014	151800	1465525	3595	3595	3595	3595	0
337	20241014	151700	1465525	3595	3595	3595	3595	0
338	20241014	151600	1465525	3595	3595	3595	3595	0
339	20241014	151500	1465525	3595	3595	3595	3595	0
340	20241014	151400	1465525	3595	3595	3595	3595	0
341	20241014	151300	1465525	3595	3595	3595	3595	0
342	20241014	151200	1465525	3595	3595	3595	3595	0
343	20241014	151100	1465525	3595	3595	3595	3595	0
344	20241014	151000	1465525	3595	3595	3595	3595	0
345	20241014	150900	1465525	3595	3595	3595	3595	0
346	20241014	150800	1465525	3595	3595	3595	3595	0
347	20241014	150700	1465525	3595	3595	3595	3595	0
348	20241014	150600	1465525	3595	3595	3595	3595	0
349	20241014	150500	1465525	3595	3595	3595	3595	0
350	20241014	150400	1465525	3595	3595	3595	3595	0
351	20241014	150300	1465525	3595	3595	3595	3595	0
352	20241014	150200	1465525	3595	3595	3595	3595	0
353	20241014	150100	1465525	3595	3595	3595	3595	0
354	20241014	150000	1465525	3595	3595	3595	3595	0
355	20241014	145900	1465525	3595	3595	3595	3595	0
356	20241014	145800	1465525	3595	3595	3595	3595	15
357	20241014	145700	1411600	3600	3600	3600	3600	0
358	20241014	145600	1411600	3600	3600	3600	3600	0
359	20241014	145500	1411600	3600	3600	3600	3600	0
360	20241014	145400	1411600	3600	3600	3600	3600	0
361	20241014	145300	1411600	3600	3600	3600	3600	0
362	20241014	145200	1411600	3600	3600	3600	3600	0
363	20241014	145100	1411600	3600	3600	3600	3600	0
364	20241014	145000	1411600	3600	3600	3600	3600	0
365	20241014	144900	1411600	3600	3600	3600	3600	0
366	20241014	144800	1411600	3600	3600	3600	3600	0
367	20241014	144700	1411600	3600	3600	3600	3600	0
368	20241014	144600	1411600	3600	3600	3600	3600	0
369	20241014	144500	1411600	3600	3600	3600	3600	0
370	20241014	144400	1411600	3600	3600	3600	3600	0
371	20241014	144300	1411600	3600	3600	3600	3600	0
372	20241014	144200	1411600	3600	3600	3600	3600	0
373	20241014	144100	1411600	3600	3600	3600	3600	0
374	20241014	144000	1411600	3600	3600	3600	3600	0
375	20241014	143900	1411600	3600	3600	3600	3600	0
376	20241014	143800	1411600	3600	3600	3600	3600	0
377	20241014	143700	1411600	3600	3600	3600	3600	0
378	20241014	143600	1411600	3600	3600	3600	3600	0
379	20241014	143500	1411600	3600	3600	3600	3600	0
380	20241014	143400	1411600	3600	3600	3600	3600	0
381	20241014	143300	1411600	3600	3600	3600	3600	0
382	20241014	143200	1411600	3600	3600	3600	3600	0
383	20241014	143100	1411600	3600	3600	3600	3600	0
384	20241014	143000	1411600	3600	3600	3600	3600	0
385	20241014	142900	1411600	3600	3600	3600	3600	0
386	20241014	142800	1411600	3600	3600	3600	3600	0
387	20241014	142700	1411600	3600	3600	3600	3600	0
388	20241014	142600	1411600	3600	3600	3600	3600	0
389	20241014	142500	1411600	3600	3600	3600	3600	0
390	20241014	142400	1411600	3600	3600	3600	3600	0
391	20241014	142300	1411600	3600	3600	3600	3600	0
392	20241014	142200	1411600	3600	3600	3600	3600	0
393	20241014	142100	1411600	3600	3600	3600	3600	0
394	20241014	142000	1411600	3600	3600	3600	3600	0
395	20241014	141900	1411600	3600	3600	3600	3600	0
396	20241014	141800	1411600	3600	3600	3600	3600	0
397	20241014	141700	1411600	3600	3600	3600	3600	0
398	20241014	141600	1411600	3600	3600	3600	3600	0
399	20241014	141500	1411600	3600	3600	3600	3600	0
400	20241014	141400	1411600	3600	3600	3600	3600	0
401	20241014	141300	1411600	3600	3600	3600	3600	0
402	20241014	141200	1411600	3600	3600	3600	3600	0
403	20241014	141100	1411600	3600	3600	3600	3600	0
404	20241014	141000	1411600	3600	3600	3600	3600	0
405	20241014	140900	1411600	3600	3600	3600	3600	0
406	20241014	140800	1411600	3600	3600	3600	3600	0
407	20241014	140700	1411600	3600	3600	3600	3600	0
408	20241014	140600	1411600	3600	3600	3600	3600	0
409	20241014	140500	1411600	3600	3600	3600	3600	0
410	20241014	140400	1411600	3600	3600	3600	3600	0
411	20241014	140300	1411600	3600	3600	3600	3600	0
412	20241014	140200	1411600	3600	3600	3600	3600	0
413	20241014	140100	1411600	3600	3600	3600	3600	0
414	20241014	140000	1411600	3600	3600	3600	3600	0
415	20241014	135900	1411600	3600	3600	3600	3600	0
416	20241014	135800	1411600	3600	3600	3600	3600	0
417	20241014	135700	1411600	3600	3600	3600	3600	0
418	20241014	135600	1411600	3600	3600	3600	3600	0
419	20241014	135500	1411600	3600	3600	3600	3600	0
420	20241014	135400	1411600	3600	3600	3600	3600	0
421	20241014	135300	1411600	3600	3600	3600	3600	0
422	20241014	135200	1411600	3600	3600	3600	3600	0
423	20241014	135100	1411600	3600	3600	3600	3600	0
424	20241014	135000	1411600	3600	3600	3600	3600	0
425	20241014	134900	1411600	3600	3600	3600	3600	0
426	20241014	134800	1411600	3600	3600	3600	3600	0
427	20241014	134700	1411600	3600	3600	3600	3600	0
428	20241014	134600	1411600	3600	3600	3600	3600	0
429	20241014	134500	1411600	3600	3600	3600	3600	0
430	20241014	134400	1411600	3600	3600	3600	3600	0
431	20241014	134300	1411600	3600	3600	3600	3600	0
432	20241014	134200	1411600	3600	3600	3600	3600	0
433	20241014	134100	1411600	3600	3600	3600	3600	0
434	20241014	134000	1411600	3600	3600	3600	3600	0
435	20241014	133900	1411600	3600	3600	3600	3600	0
436	20241014	133800	1411600	3600	3600	3600	3600	0
437	20241014	133700	1411600	3600	3600	3600	3600	0
438	20241014	133600	1411600	3600	3600	3600	3600	0
439	20241014	133500	1411600	3600	3600	3600	3600	0
440	20241014	133400	1411600	3600	3600	3600	3600	0
441	20241014	133300	1411600	3600	3600	3600	3600	0
442	20241014	133200	1411600	3600	3600	3600	3600	0
443	20241014	133100	1411600	3600	3600	3600	3600	0
444	20241014	133000	1411600	3600	3600	3600	3600	0
445	20241014	132900	1411600	3600	3600	3600	3600	0
446	20241014	132800	1411600	3600	3600	3600	3600	0
447	20241014	132700	1411600	3600	3600	3600	3600	0
448	20241014	132600	1411600	3600	3600	3600	3600	0
449	20241014	132500	1411600	3600	3600	3600	3600	0
450	20241014	132400	1411600	3600	3600	3600	3600	0
451	20241014	132300	1411600	3600	3600	3600	3600	0
452	20241014	132200	1411600	3600	3600	3600	3600	0
453	20241014	132100	1411600	3600	3600	3600	3600	0
454	20241014	132000	1411600	3600	3600	3600	3600	0
455	20241014	131900	1411600	3600	3600	3600	3600	0
456	20241014	131800	1411600	3600	3600	3600	3600	0
457	20241014	131700	1411600	3600	3600	3600	3600	0
458	20241014	131600	1411600	3600	3600	3600	3600	0
459	20241014	131500	1411600	3600	3600	3600	3600	0
460	20241014	131400	1411600	3600	3600	3600	3600	0
461	20241014	131300	1411600	3600	3600	3600	3600	0
462	20241014	131200	1411600	3600	3600	3600	3600	0
463	20241014	131100	1411600	3600	3600	3600	3600	0
464	20241014	131000	1411600	3600	3600	3600	3600	0
465	20241014	130900	1411600	3600	3600	3600	3600	0
466	20241014	130800	1411600	3600	3600	3600	3600	0
467	20241014	130700	1411600	3600	3600	3600	3600	0
468	20241014	130600	1411600	3600	3600	3600	3600	0
469	20241014	130500	1411600	3600	3600	3600	3600	0
470	20241014	130400	1411600	3600	3600	3600	3600	0
471	20241014	130300	1411600	3600	3600	3600	3600	0
472	20241014	130200	1411600	3600	3600	3600	3600	0
473	20241014	130100	1411600	3600	3600	3600	3600	0
474	20241014	130000	1411600	3600	3600	3600	3600	0
475	20241014	125900	1411600	3600	3600	3600	3600	0
476	20241014	125800	1411600	3600	3600	3600	3600	0
477	20241014	125700	1411600	3600	3600	3600	3600	0
478	20241014	125600	1411600	3600	3600	3600	3600	0
479	20241014	125500	1411600	3600	3600	3600	3600	0
480	20241014	125400	1411600	3600	3600	3600	3600	0
481	20241014	125300	1411600	3600	3600	3600	3600	0
482	20241014	125200	1411600	3600	3600	3600	3600	0
483	20241014	125100	1411600	3600	3600	3600	3600	0
484	20241014	125000	1411600	3600	3600	3600	3600	0
485	20241014	124900	1411600	3600	3600	3600	3600	0
486	20241014	124800	1411600	3600	3600	3600	3600	0
487	20241014	124700	1411600	3600	3600	3600	3600	0
488	20241014	124600	1411600	3600	3600	3600	3600	0
489	20241014	124500	1411600	3600	3600	3600	3600	0
490	20241014	124400	1411600	3600	3600	3600	3600	0
491	20241014	124300	1411600	3600	3600	3600	3600	0
492	20241014	124200	1411600	3600	3600	3600	3600	0
493	20241014	124100	1411600	3600	3600	3600	3600	0
494	20241014	124000	1411600	3600	3600	3600	3600	0
495	20241014	123900	1411600	3600	3600	3600	3600	0
496	20241014	123800	1411600	3600	3600	3600	3600	0
497	20241014	123700	1411600	3600	3600	3600	3600	0
498	20241014	123600	1411600	3600	3600	3600	3600	0
499	20241014	123500	1411600	3600	3600	3600	3600	0
500	20241014	123400	1411600	3600	3600	3600	3600	0
501	20241014	123300	1411600	3600	3600	3600	3600	0
502	20241014	123200	1411600	3600	3600	3600	3600	0
503	20241014	123100	1411600	3600	3600	3600	3600	0
504	20241014	123000	1411600	3600	3600	3600	3600	0
505	20241014	122900	1411600	3600	3600	3600	3600	0
506	20241014	122800	1411600	3600	3600	3600	3600	0
507	20241014	122700	1411600	3600	3600	3600	3600	0
508	20241014	122600	1411600	3600	3600	3600	3600	0
509	20241014	122500	1411600	3600	3600	3600	3600	0
510	20241014	122400	1411600	3600	3600	3600	3600	0
511	20241014	122300	1411600	3600	3600	3600	3600	0
512	20241014	122200	1411600	3600	3600	3600	3600	0
513	20241014	122100	1411600	3600	3600	3600	3600	0
514	20241014	122000	1411600	3600	3600	3600	3600	0
515	20241014	121900	1411600	3600	3600	3600	3600	0
516	20241014	121800	1411600	3600	3600	3600	3600	0
517	20241014	121700	1411600	3600	3600	3600	3600	0
518	20241014	121600	1411600	3600	3600	3600	3600	0
519	20241014	121500	1411600	3600	3600	3600	3600	0
520	20241014	121400	1411600	3600	3600	3600	3600	0
521	20241014	121300	1411600	3600	3600	3600	3600	0
522	20241014	121200	1411600	3600	3600	3600	3600	0
523	20241014	121100	1411600	3600	3600	3600	3600	0
524	20241014	121000	1411600	3600	3600	3600	3600	0
525	20241014	120900	1411600	3600	3600	3600	3600	0
526	20241014	120800	1411600	3600	3600	3600	3600	0
527	20241014	120700	1411600	3600	3600	3600	3600	0
528	20241014	120600	1411600	3600	3600	3600	3600	0
529	20241014	120500	1411600	3600	3600	3600	3600	0
530	20241014	120400	1411600	3600	3600	3600	3600	0
531	20241014	120300	1411600	3600	3600	3600	3600	0
532	20241014	120200	1411600	3600	3600	3600	3600	0
533	20241014	120100	1411600	3600	3600	3600	3600	0
534	20241014	120000	1411600	3600	3600	3600	3600	0
535	20241014	115900	1411600	3600	3600	3600	3600	0
536	20241014	115800	1411600	3600	3600	3600	3600	0
537	20241014	115700	1411600	3600	3600	3600	3600	0
538	20241014	115600	1411600	3600	3600	3600	3600	0
539	20241014	115500	1411600	3600	3600	3600	3600	0
540	20241014	115400	1411600	3600	3600	3600	3600	0
541	20241014	115300	1411600	3600	3600	3600	3600	0
542	20241014	115200	1411600	3600	3600	3600	3600	0
543	20241014	115100	1411600	3600	3600	3600	3600	0
544	20241014	115000	1411600	3600	3600	3600	3600	0
545	20241014	114900	1411600	3600	3600	3600	3600	0
546	20241014	114800	1411600	3600	3600	3600	3600	0
547	20241014	114700	1411600	3600	3600	3600	3600	0
548	20241014	114600	1411600	3600	3600	3600	3600	0
549	20241014	114500	1411600	3600	3600	3600	3600	0
550	20241014	114400	1411600	3600	3600	3600	3600	0
551	20241014	114300	1411600	3600	3600	3600	3600	0
552	20241014	114200	1411600	3600	3600	3600	3600	0
553	20241014	114100	1411600	3600	3600	3600	3600	0
554	20241014	114000	1411600	3600	3600	3600	3600	0
555	20241014	113900	1411600	3600	3600	3600	3600	0
556	20241014	113800	1411600	3600	3600	3600	3600	0
557	20241014	113700	1411600	3600	3600	3600	3600	0
558	20241014	113600	1411600	3600	3600	3600	3600	0
559	20241014	113500	1411600	3600	3600	3600	3600	0
560	20241014	113400	1411600	3600	3600	3600	3600	1
561	20241014	113300	1408000	3500	3500	3500	3500	0
562	20241014	113200	1408000	3500	3500	3500	3500	0
563	20241014	113100	1408000	3500	3500	3500	3500	0
564	20241014	113000	1408000	3500	3500	3500	3500	0
565	20241014	112900	1408000	3500	3500	3500	3500	0
566	20241014	112800	1408000	3500	3500	3500	3500	0
567	20241014	112700	1408000	3500	3500	3500	3500	0
568	20241014	112600	1408000	3500	3500	3500	3500	0
569	20241014	112500	1408000	3500	3500	3500	3500	0
570	20241014	112400	1408000	3500	3500	3500	3500	0
571	20241014	112300	1408000	3500	3500	3500	3500	0
572	20241014	112200	1408000	3500	3500	3500	3500	0
573	20241014	112100	1408000	3500	3500	3500	3500	0
574	20241014	112000	1408000	3500	3500	3500	3500	0
575	20241014	111900	1408000	3500	3500	3500	3500	0
576	20241014	111800	1408000	3500	3500	3500	3500	0
577	20241014	111700	1408000	3500	3500	3500	3500	0
578	20241014	111600	1408000	3500	3500	3500	3500	0
579	20241014	111500	1408000	3500	3500	3500	3500	0
580	20241014	111400	1408000	3500	3500	3500	3500	0
581	20241014	111300	1408000	3500	3450	3500	3450	399
582	20241014	111200	21450	3450	3450	3450	3450	0
583	20241014	111100	21450	3450	3450	3450	3450	0
584	20241014	111000	21450	3450	3450	3450	3450	0
585	20241014	110900	21450	3450	3450	3450	3450	0
586	20241014	110800	21450	3450	3450	3450	3450	0
587	20241014	110700	21450	3450	3450	3450	3450	0
588	20241014	110600	21450	3450	3450	3450	3450	1
589	20241014	110500	18000	3600	3600	3600	3600	0
590	20241014	110400	18000	3600	3600	3600	3600	0
591	20241014	110300	18000	3600	3600	3600	3600	0
592	20241014	110200	18000	3600	3600	3600	3600	0
593	20241014	110100	18000	3600	3600	3600	3600	0
594	20241014	110000	18000	3600	3600	3600	3600	0
595	20241014	105900	18000	3600	3600	3600	3600	0
596	20241014	105800	18000	3600	3600	3600	3600	0
597	20241014	105700	18000	3600	3600	3600	3600	0
598	20241014	105600	18000	3600	3600	3600	3600	0
599	20241014	105500	18000	3600	3600	3600	3600	0
600	20241014	105400	18000	3600	3600	3600	3600	0
601	20241014	105300	18000	3600	3600	3600	3600	0
602	20241014	105200	18000	3600	3600	3600	3600	0
603	20241014	105100	18000	3600	3600	3600	3600	0
604	20241014	105000	18000	3600	3600	3600	3600	0
605	20241014	104900	18000	3600	3600	3600	3600	0
606	20241014	104800	18000	3600	3600	3600	3600	0
607	20241014	104700	18000	3600	3600	3600	3600	0
608	20241014	104600	18000	3600	3600	3600	3600	0
609	20241014	104500	18000	3600	3600	3600	3600	0
610	20241014	104400	18000	3600	3600	3600	3600	0
611	20241014	104300	18000	3600	3600	3600	3600	0
612	20241014	104200	18000	3600	3600	3600	3600	0
613	20241014	104100	18000	3600	3600	3600	3600	0
614	20241014	104000	18000	3600	3600	3600	3600	0
615	20241014	103900	18000	3600	3600	3600	3600	0
616	20241014	103800	18000	3600	3600	3600	3600	0
617	20241014	103700	18000	3600	3600	3600	3600	0
618	20241014	103600	18000	3600	3600	3600	3600	0
619	20241014	103500	18000	3600	3600	3600	3600	0
620	20241014	103400	18000	3600	3600	3600	3600	0
621	20241014	103300	18000	3600	3600	3600	3600	0
622	20241014	103200	18000	3600	3600	3600	3600	0
623	20241014	103100	18000	3600	3600	3600	3600	0
624	20241014	103000	18000	3600	3600	3600	3600	0
625	20241014	102900	18000	3600	3600	3600	3600	0
626	20241014	102800	18000	3600	3600	3600	3600	0
627	20241014	102700	18000	3600	3600	3600	3600	0
628	20241014	102600	18000	3600	3600	3600	3600	0
629	20241014	102500	18000	3600	3600	3600	3600	0
630	20241014	102400	18000	3600	3600	3600	3600	0
631	20241014	102300	18000	3600	3600	3600	3600	0
632	20241014	102200	18000	3600	3600	3600	3600	0
633	20241014	102100	18000	3600	3600	3600	3600	0
634	20241014	102000	18000	3600	3600	3600	3600	0
635	20241014	101900	18000	3600	3600	3600	3600	0
636	20241014	101800	18000	3600	3600	3600	3600	0
637	20241014	101700	18000	3600	3600	3600	3600	0
638	20241014	101600	18000	3600	3600	3600	3600	0
639	20241014	101500	18000	3600	3600	3600	3600	0
640	20241014	101400	18000	3600	3600	3600	3600	0
641	20241014	101300	18000	3600	3600	3600	3600	0
642	20241014	101200	18000	3600	3600	3600	3600	0
643	20241014	101100	18000	3600	3600	3600	3600	0
644	20241014	101000	18000	3600	3600	3600	3600	0
645	20241014	100900	18000	3600	3600	3600	3600	0
646	20241014	100800	18000	3600	3600	3600	3600	0
647	20241014	100700	18000	3600	3600	3600	3600	0
648	20241014	100600	18000	3600	3600	3600	3600	0
649	20241014	100500	18000	3600	3600	3600	3600	0
650	20241014	100400	18000	3600	3600	3600	3600	0
651	20241014	100300	18000	3600	3600	3600	3600	0
652	20241014	100200	18000	3600	3600	3600	3600	0
653	20241014	100100	18000	3600	3600	3600	3600	0
654	20241014	100000	18000	3600	3600	3600	3600	0
655	20241014	095900	18000	3600	3600	3600	3600	0
656	20241014	095800	18000	3600	3600	3600	3600	0
657	20241014	095700	18000	3600	3600	3600	3600	0
658	20241014	095600	18000	3600	3600	3600	3600	0
659	20241014	095500	18000	3600	3600	3600	3600	0
660	20241014	095400	18000	3600	3600	3600	3600	0
661	20241014	095300	18000	3600	3600	3600	3600	0
662	20241014	095200	18000	3600	3600	3600	3600	0
663	20241014	095100	18000	3600	3600	3600	3600	0
664	20241014	095000	18000	3600	3600	3600	3600	0
665	20241014	094900	18000	3600	3600	3600	3600	0
666	20241014	094800	18000	3600	3600	3600	3600	0
667	20241014	094700	18000	3600	3600	3600	3600	0
668	20241014	094600	18000	3600	3600	3600	3600	0
669	20241014	094500	18000	3600	3600	3600	3600	0
670	20241014	094400	18000	3600	3600	3600	3600	0
671	20241014	094300	18000	3600	3600	3600	3600	0
672	20241014	094200	18000	3600	3600	3600	3600	0
673	20241014	094100	18000	3600	3600	3600	3600	0
674	20241014	094000	18000	3600	3600	3600	3600	0
675	20241014	093900	18000	3600	3600	3600	3600	0
676	20241014	093800	18000	3600	3600	3600	3600	0
677	20241014	093700	18000	3600	3600	3600	3600	0
678	20241014	093600	18000	3600	3600	3600	3600	0
679	20241014	093500	18000	3600	3600	3600	3600	0
680	20241014	093400	18000	3600	3600	3600	3600	0
681	20241014	093300	18000	3600	3600	3600	3600	0
682	20241014	093200	18000	3600	3600	3600	3600	0
683	20241014	093100	18000	3600	3600	3600	3600	0
684	20241014	093000	18000	3600	3600	3600	3600	0
685	20241014	092900	18000	3600	3600	3600	3600	0
686	20241014	092800	18000	3600	3600	3600	3600	0
687	20241014	092700	18000	3600	3600	3600	3600	0
688	20241014	092600	18000	3600	3600	3600	3600	0
689	20241014	092500	18000	3600	3600	3600	3600	0
690	20241014	092400	18000	3600	3600	3600	3600	0
691	20241014	092300	18000	3600	3600	3600	3600	0
692	20241014	092200	18000	3600	3600	3600	3600	0
693	20241014	092100	18000	3600	3600	3600	3600	0
694	20241014	092000	18000	3600	3600	3600	3600	0
695	20241014	091900	18000	3600	3600	3600	3600	0
696	20241014	091800	18000	3600	3600	3600	3600	5
697	20241014	091700	0	3495	3495	3495	3495	0
698	20241014	091600	0	3495	3495	3495	3495	0
699	20241014	091500	0	3495	3495	3495	3495	0
700	20241014	091400	0	3495	3495	3495	3495	0
701	20241014	091300	0	3495	3495	3495	3495	0
702	20241014	091200	0	3495	3495	3495	3495	0
703	20241014	091100	0	3495	3495	3495	3495	0
704	20241014	091000	0	3495	3495	3495	3495	0
705	20241014	090900	0	3495	3495	3495	3495	0
706	20241014	090800	0	3495	3495	3495	3495	0
707	20241014	090700	0	3495	3495	3495	3495	0
708	20241014	090600	0	3495	3495	3495	3495	0
709	20241014	090500	0	3495	3495	3495	3495	0
710	20241014	090400	0	3495	3495	3495	3495	0
711	20241014	090300	0	3495	3495	3495	3495	0
712	20241014	090200	0	3495	3495	3495	3495	0
713	20241014	090100	0	3495	3495	3495	3495	0
714	20241014	090000	0	3495	3495	3495	3495	0