KissMeData/215570/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210000	1949885	485	485	485	485	1
3	20241007	205900	1949885	485	485	485	485	0
4	20241007	205800	1949885	485	485	485	485	0
5	20241007	205700	1949885	485	485	485	485	0
6	20241007	205600	1949885	485	485	485	485	0
7	20241007	205500	1949885	485	485	485	485	0
8	20241007	205400	1949885	485	485	485	485	0
9	20241007	205300	1949885	485	485	485	485	0
10	20241007	205200	1949885	485	485	485	485	0
11	20241007	205100	1949885	485	485	485	485	0
12	20241007	205000	1949885	485	485	485	485	0
13	20241007	204900	1949885	485	485	485	485	0
14	20241007	204800	1949885	485	485	485	485	0
15	20241007	204700	1949885	485	485	485	485	0
16	20241007	204600	1949885	485	485	485	485	0
17	20241007	204500	1949885	485	485	485	485	0
18	20241007	204400	1949885	485	485	485	485	0
19	20241007	204300	1949885	485	485	485	485	0
20	20241007	204200	1949885	485	485	485	485	0
21	20241007	204100	1949885	485	485	485	485	0
22	20241007	204000	1949885	485	485	485	485	0
23	20241007	203900	1949885	485	485	485	485	0
24	20241007	203800	1949885	485	485	485	485	0
25	20241007	203700	1949885	485	485	485	485	0
26	20241007	203600	1949885	485	485	485	485	0
27	20241007	203500	1949885	485	485	485	485	0
28	20241007	203400	1949885	485	485	485	485	0
29	20241007	203300	1949885	485	485	485	485	0
30	20241007	203200	1949885	485	485	485	485	0
31	20241007	203100	1949885	485	485	485	485	0
32	20241007	203000	1949885	485	485	485	485	1
33	20241007	202900	1949885	485	485	485	485	0
34	20241007	202800	1949885	485	485	485	485	0
35	20241007	202700	1949885	485	485	485	485	0
36	20241007	202600	1949885	485	485	485	485	0
37	20241007	202500	1949885	485	485	485	485	0
38	20241007	202400	1949885	485	485	485	485	0
39	20241007	202300	1949885	485	485	485	485	0
40	20241007	202200	1949885	485	485	485	485	0
41	20241007	202100	1949885	485	485	485	485	0
42	20241007	202000	1949885	485	485	485	485	0
43	20241007	201900	1949885	485	485	485	485	0
44	20241007	201800	1949885	485	485	485	485	0
45	20241007	201700	1949885	485	485	485	485	0
46	20241007	201600	1949885	485	485	485	485	0
47	20241007	201500	1949885	485	485	485	485	0
48	20241007	201400	1949885	485	485	485	485	0
49	20241007	201300	1949885	485	485	485	485	0
50	20241007	201200	1949885	485	485	485	485	0
51	20241007	201100	1949885	485	485	485	485	0
52	20241007	201000	1949885	485	485	485	485	0
53	20241007	200900	1949885	485	485	485	485	0
54	20241007	200800	1949885	485	485	485	485	0
55	20241007	200700	1949885	485	485	485	485	0
56	20241007	200600	1949885	485	485	485	485	0
57	20241007	200500	1949885	485	485	485	485	0
58	20241007	200400	1949885	485	485	485	485	0
59	20241007	200300	1949885	485	485	485	485	0
60	20241007	200200	1949885	485	485	485	485	0
61	20241007	200100	1949885	485	485	485	485	0
62	20241007	200000	1949885	485	485	485	485	1
63	20241007	195900	1949885	485	485	485	485	0
64	20241007	195800	1949885	485	485	485	485	0
65	20241007	195700	1949885	485	485	485	485	0
66	20241007	195600	1949885	485	485	485	485	0
67	20241007	195500	1949885	485	485	485	485	0
68	20241007	195400	1949885	485	485	485	485	0
69	20241007	195300	1949885	485	485	485	485	0
70	20241007	195200	1949885	485	485	485	485	0
71	20241007	195100	1949885	485	485	485	485	0
72	20241007	195000	1949885	485	485	485	485	0
73	20241007	194900	1949885	485	485	485	485	0
74	20241007	194800	1949885	485	485	485	485	0
75	20241007	194700	1949885	485	485	485	485	0
76	20241007	194600	1949885	485	485	485	485	0
77	20241007	194500	1949885	485	485	485	485	0
78	20241007	194400	1949885	485	485	485	485	0
79	20241007	194300	1949885	485	485	485	485	0
80	20241007	194200	1949885	485	485	485	485	0
81	20241007	194100	1949885	485	485	485	485	0
82	20241007	194000	1949885	485	485	485	485	0
83	20241007	193900	1949885	485	485	485	485	0
84	20241007	193800	1949885	485	485	485	485	0
85	20241007	193700	1949885	485	485	485	485	0
86	20241007	193600	1949885	485	485	485	485	0
87	20241007	193500	1949885	485	485	485	485	0
88	20241007	193400	1949885	485	485	485	485	0
89	20241007	193300	1949885	485	485	485	485	0
90	20241007	193200	1949885	485	485	485	485	0
91	20241007	193100	1949885	485	485	485	485	0
92	20241007	193000	1949885	485	485	485	485	1
93	20241007	192900	1949885	485	485	485	485	0
94	20241007	192800	1949885	485	485	485	485	0
95	20241007	192700	1949885	485	485	485	485	0
96	20241007	192600	1949885	485	485	485	485	0
97	20241007	192500	1949885	485	485	485	485	0
98	20241007	192400	1949885	485	485	485	485	0
99	20241007	192300	1949885	485	485	485	485	0
100	20241007	192200	1949885	485	485	485	485	0
101	20241007	192100	1949885	485	485	485	485	0
102	20241007	192000	1949885	485	485	485	485	0
103	20241007	191900	1949885	485	485	485	485	0
104	20241007	191800	1949885	485	485	485	485	0
105	20241007	191700	1949885	485	485	485	485	0
106	20241007	191600	1949885	485	485	485	485	0
107	20241007	191500	1949885	485	485	485	485	0
108	20241007	191400	1949885	485	485	485	485	0
109	20241007	191300	1949885	485	485	485	485	0
110	20241007	191200	1949885	485	485	485	485	0
111	20241007	191100	1949885	485	485	485	485	0
112	20241007	191000	1949885	485	485	485	485	0
113	20241007	190900	1949885	485	485	485	485	0
114	20241007	190800	1949885	485	485	485	485	0
115	20241007	190700	1949885	485	485	485	485	0
116	20241007	190600	1949885	485	485	485	485	0
117	20241007	190500	1949885	485	485	485	485	0
118	20241007	190400	1949885	485	485	485	485	0
119	20241007	190300	1949885	485	485	485	485	0
120	20241007	190200	1949885	485	485	485	485	0
121	20241007	190100	1949885	485	485	485	485	0
122	20241007	190000	1949885	485	485	485	485	1
123	20241007	185900	1949885	485	485	485	485	0
124	20241007	185800	1949885	485	485	485	485	0
125	20241007	185700	1949885	485	485	485	485	0
126	20241007	185600	1949885	485	485	485	485	0
127	20241007	185500	1949885	485	485	485	485	0
128	20241007	185400	1949885	485	485	485	485	0
129	20241007	185300	1949885	485	485	485	485	0
130	20241007	185200	1949885	485	485	485	485	0
131	20241007	185100	1949885	485	485	485	485	0
132	20241007	185000	1949885	485	485	485	485	0
133	20241007	184900	1949885	485	485	485	485	0
134	20241007	184800	1949885	485	485	485	485	0
135	20241007	184700	1949885	485	485	485	485	0
136	20241007	184600	1949885	485	485	485	485	0
137	20241007	184500	1949885	485	485	485	485	0
138	20241007	184400	1949885	485	485	485	485	0
139	20241007	184300	1949885	485	485	485	485	0
140	20241007	184200	1949885	485	485	485	485	0
141	20241007	184100	1949885	485	485	485	485	0
142	20241007	184000	1949885	485	485	485	485	0
143	20241007	183900	1949885	485	485	485	485	0
144	20241007	183800	1949885	485	485	485	485	0
145	20241007	183700	1949885	485	485	485	485	0
146	20241007	183600	1949885	485	485	485	485	0
147	20241007	183500	1949885	485	485	485	485	0
148	20241007	183400	1949885	485	485	485	485	0
149	20241007	183300	1949885	485	485	485	485	0
150	20241007	183200	1949885	485	485	485	485	0
151	20241007	183100	1949885	485	485	485	485	0
152	20241007	183000	1949885	485	485	485	485	1
153	20241007	182900	1949885	485	485	485	485	0
154	20241007	182800	1949885	485	485	485	485	0
155	20241007	182700	1949885	485	485	485	485	0
156	20241007	182600	1949885	485	485	485	485	0
157	20241007	182500	1949885	485	485	485	485	0
158	20241007	182400	1949885	485	485	485	485	0
159	20241007	182300	1949885	485	485	485	485	0
160	20241007	182200	1949885	485	485	485	485	0
161	20241007	182100	1949885	485	485	485	485	0
162	20241007	182000	1949885	485	485	485	485	0
163	20241007	181900	1949885	485	485	485	485	0
164	20241007	181800	1949885	485	485	485	485	0
165	20241007	181700	1949885	485	485	485	485	0
166	20241007	181600	1949885	485	485	485	485	0
167	20241007	181500	1949885	485	485	485	485	0
168	20241007	181400	1949885	485	485	485	485	0
169	20241007	181300	1949885	485	485	485	485	0
170	20241007	181200	1949885	485	485	485	485	0
171	20241007	181100	1949885	485	485	485	485	0
172	20241007	181000	1949885	485	485	485	485	0
173	20241007	180900	1949885	485	485	485	485	0
174	20241007	180800	1949885	485	485	485	485	0
175	20241007	180700	1949885	485	485	485	485	0
176	20241007	180600	1949885	485	485	485	485	0
177	20241007	180500	1949885	485	485	485	485	0
178	20241007	180400	1949885	485	485	485	485	0
179	20241007	180300	1949885	485	485	485	485	0
180	20241007	180200	1949885	485	485	485	485	0
181	20241007	180100	1949885	485	485	485	485	0
182	20241007	180000	1949885	485	485	485	485	1
183	20241007	175900	1949885	485	485	485	485	0
184	20241007	175800	1949885	485	485	485	485	0
185	20241007	175700	1949885	485	485	485	485	0
186	20241007	175600	1949885	485	485	485	485	0
187	20241007	175500	1949885	485	485	485	485	0
188	20241007	175400	1949885	485	485	485	485	0
189	20241007	175300	1949885	485	485	485	485	0
190	20241007	175200	1949885	485	485	485	485	0
191	20241007	175100	1949885	485	485	485	485	0
192	20241007	175000	1949885	485	485	485	485	0
193	20241007	174900	1949885	485	485	485	485	0
194	20241007	174800	1949885	485	485	485	485	0
195	20241007	174700	1949885	485	485	485	485	0
196	20241007	174600	1949885	485	485	485	485	0
197	20241007	174500	1949885	485	485	485	485	0
198	20241007	174400	1949885	485	485	485	485	0
199	20241007	174300	1949885	485	485	485	485	0
200	20241007	174200	1949885	485	485	485	485	0
201	20241007	174100	1949885	485	485	485	485	0
202	20241007	174000	1949885	485	485	485	485	0
203	20241007	173900	1949885	485	485	485	485	0
204	20241007	173800	1949885	485	485	485	485	0
205	20241007	173700	1949885	485	485	485	485	0
206	20241007	173600	1949885	485	485	485	485	0
207	20241007	173500	1949885	485	485	485	485	0
208	20241007	173400	1949885	485	485	485	485	0
209	20241007	173300	1949885	485	485	485	485	0
210	20241007	173200	1949885	485	485	485	485	0
211	20241007	173100	1949885	485	485	485	485	0
212	20241007	173000	1949885	485	485	485	485	1
213	20241007	172900	1949885	485	485	485	485	0
214	20241007	172800	1949885	485	485	485	485	0
215	20241007	172700	1949885	485	485	485	485	0
216	20241007	172600	1949885	485	485	485	485	0
217	20241007	172500	1949885	485	485	485	485	0
218	20241007	172400	1949885	485	485	485	485	0
219	20241007	172300	1949885	485	485	485	485	0
220	20241007	172200	1949885	485	485	485	485	0
221	20241007	172100	1949885	485	485	485	485	0
222	20241007	172000	1949885	485	485	485	485	0
223	20241007	171900	1949885	485	485	485	485	0
224	20241007	171800	1949885	485	485	485	485	0
225	20241007	171700	1949885	485	485	485	485	0
226	20241007	171600	1949885	485	485	485	485	0
227	20241007	171500	1949885	485	485	485	485	0
228	20241007	171400	1949885	485	485	485	485	0
229	20241007	171300	1949885	485	485	485	485	0
230	20241007	171200	1949885	485	485	485	485	0
231	20241007	171100	1949885	485	485	485	485	0
232	20241007	171000	1949885	485	485	485	485	0
233	20241007	170900	1949885	485	485	485	485	0
234	20241007	170800	1949885	485	485	485	485	0
235	20241007	170700	1949885	485	485	485	485	0
236	20241007	170600	1949885	485	485	485	485	0
237	20241007	170500	1949885	485	485	485	485	0
238	20241007	170400	1949885	485	485	485	485	0
239	20241007	170300	1949885	485	485	485	485	0
240	20241007	170200	1949885	485	485	485	485	0
241	20241007	170100	1949885	485	485	485	485	0
242	20241007	170000	1949885	485	485	485	485	1
243	20241007	165900	1949885	485	485	485	485	0
244	20241007	165800	1949885	485	485	485	485	0
245	20241007	165700	1949885	485	485	485	485	0
246	20241007	165600	1949885	485	485	485	485	0
247	20241007	165500	1949885	485	485	485	485	0
248	20241007	165400	1949885	485	485	485	485	0
249	20241007	165300	1949885	485	485	485	485	0
250	20241007	165200	1949885	485	485	485	485	0
251	20241007	165100	1949885	485	485	485	485	0
252	20241007	165000	1949885	485	485	485	485	0
253	20241007	164900	1949885	485	485	485	485	0
254	20241007	164800	1949885	485	485	485	485	0
255	20241007	164700	1949885	485	485	485	485	0
256	20241007	164600	1949885	485	485	485	485	0
257	20241007	164500	1949885	485	485	485	485	0
258	20241007	164400	1949885	485	485	485	485	0
259	20241007	164300	1949885	485	485	485	485	0
260	20241007	164200	1949885	485	485	485	485	0
261	20241007	164100	1949885	485	485	485	485	0
262	20241007	164000	1949885	485	485	485	485	0
263	20241007	163900	1949885	485	485	485	485	0
264	20241007	163800	1949885	485	485	485	485	0
265	20241007	163700	1949885	485	485	485	485	0
266	20241007	163600	1949885	485	485	485	485	0
267	20241007	163500	1949885	485	485	485	485	0
268	20241007	163400	1949885	485	485	485	485	0
269	20241007	163300	1949885	485	485	485	485	0
270	20241007	163200	1949885	485	485	485	485	0
271	20241007	163100	1949885	485	485	485	485	0
272	20241007	163000	1949885	485	485	485	485	1
273	20241007	162900	1949885	485	485	485	485	0
274	20241007	162800	1949885	485	485	485	485	0
275	20241007	162700	1949885	485	485	485	485	0
276	20241007	162600	1949885	485	485	485	485	0
277	20241007	162500	1949885	485	485	485	485	0
278	20241007	162400	1949885	485	485	485	485	0
279	20241007	162300	1949885	485	485	485	485	0
280	20241007	162200	1949885	485	485	485	485	0
281	20241007	162100	1949885	485	485	485	485	0
282	20241007	162000	1949885	485	485	485	485	0
283	20241007	161900	1949885	485	485	485	485	0
284	20241007	161800	1949885	485	485	485	485	0
285	20241007	161700	1949885	485	485	485	485	0
286	20241007	161600	1949885	485	485	485	485	0
287	20241007	161500	1949885	485	485	485	485	0
288	20241007	161400	1949885	485	485	485	485	0
289	20241007	161300	1949885	485	485	485	485	0
290	20241007	161200	1949885	485	485	485	485	0
291	20241007	161100	1949885	485	485	485	485	0
292	20241007	161000	1949885	485	485	485	485	0
293	20241007	160900	1949885	485	485	485	485	0
294	20241007	160800	1949885	485	485	485	485	0
295	20241007	160700	1949885	485	485	485	485	0
296	20241007	160600	1949885	485	485	485	485	0
297	20241007	160500	1949885	485	485	485	485	0
298	20241007	160400	1949885	485	485	485	485	0
299	20241007	160300	1949885	485	485	485	485	0
300	20241007	160200	1949885	485	485	485	485	0
301	20241007	160100	1949885	485	485	485	485	0
302	20241007	160000	1949885	485	485	485	485	1
303	20241007	155900	1949885	485	485	485	485	0
304	20241007	155800	1949885	485	485	485	485	0
305	20241007	155700	1949885	485	485	485	485	0
306	20241007	155600	1949885	485	485	485	485	0
307	20241007	155500	1949885	485	485	485	485	0
308	20241007	155400	1949885	485	485	485	485	0
309	20241007	155300	1949885	485	485	485	485	0
310	20241007	155200	1949885	485	485	485	485	0
311	20241007	155100	1949885	485	485	485	485	0
312	20241007	155000	1949885	485	485	485	485	0
313	20241007	154900	1949885	485	485	485	485	0
314	20241007	154800	1949885	485	485	485	485	0
315	20241007	154700	1949885	485	485	485	485	0
316	20241007	154600	1949885	485	485	485	485	0
317	20241007	154500	1949885	485	485	485	485	0
318	20241007	154400	1949885	485	485	485	485	0
319	20241007	154300	1949885	485	485	485	485	0
320	20241007	154200	1949885	485	485	485	485	0
321	20241007	154100	1949885	485	485	485	485	0
322	20241007	154000	1949885	485	485	485	485	0
323	20241007	153900	1949885	485	485	485	485	0
324	20241007	153800	1949885	485	485	485	485	0
325	20241007	153700	1949885	485	485	485	485	0
326	20241007	153600	1949885	485	485	485	485	0
327	20241007	153500	1949885	485	485	485	485	0
328	20241007	153400	1949885	485	485	485	485	0
329	20241007	153300	1949885	485	485	485	485	0
330	20241007	153200	1949885	485	485	485	485	0
331	20241007	153100	1949885	485	485	485	485	0
332	20241007	153000	1949885	485	485	485	485	1
333	20241007	152900	1949885	485	485	485	485	0
334	20241007	152800	1949885	485	485	485	485	0
335	20241007	152700	1949885	485	485	485	485	0
336	20241007	152600	1949885	485	485	485	485	0
337	20241007	152500	1949885	485	485	485	485	0
338	20241007	152400	1949885	485	485	485	485	0
339	20241007	152300	1949885	485	485	485	485	0
340	20241007	152200	1949885	485	485	485	485	0
341	20241007	152100	1949885	485	485	485	485	0
342	20241007	152000	1949885	485	485	485	485	0
343	20241007	151900	1949885	485	485	485	485	0
344	20241007	151800	1949885	485	485	485	485	0
345	20241007	151700	1949885	485	485	485	485	0
346	20241007	151600	1949885	485	485	485	485	0
347	20241007	151500	1949885	485	485	485	485	0
348	20241007	151400	1949885	485	485	485	485	0
349	20241007	151300	1949885	485	485	485	485	0
350	20241007	151200	1949885	485	485	485	485	0
351	20241007	151100	1949885	485	485	485	485	0
352	20241007	151000	1949885	485	485	485	485	0
353	20241007	150900	1949885	485	485	485	485	0
354	20241007	150800	1949885	485	485	485	485	0
355	20241007	150700	1949885	485	485	485	485	0
356	20241007	150600	1949885	485	485	485	485	0
357	20241007	150500	1949885	485	485	485	485	0
358	20241007	150400	1949885	485	485	485	485	0
359	20241007	150300	1949885	485	485	485	485	0
360	20241007	150200	1949885	485	485	485	485	0
361	20241007	150100	1949885	485	485	485	485	0
362	20241007	150000	1949885	485	485	485	485	0
363	20241007	145900	1949885	485	485	485	485	0
364	20241007	145800	1949885	485	485	485	485	0
365	20241007	145700	1949885	485	485	485	485	0
366	20241007	145600	1949885	485	485	485	485	0
367	20241007	145500	1949885	485	485	485	485	0
368	20241007	145400	1949885	485	485	485	485	0
369	20241007	145300	1949885	485	485	485	485	0
370	20241007	145200	1949885	485	485	485	485	0
371	20241007	145100	1949885	485	485	485	485	0
372	20241007	145000	1949885	485	485	485	485	0
373	20241007	144900	1949885	485	485	485	485	0
374	20241007	144800	1949885	485	485	485	485	0
375	20241007	144700	1949885	485	485	485	485	0
376	20241007	144600	1949885	485	485	485	485	0
377	20241007	144500	1949885	485	485	485	485	0
378	20241007	144400	1949885	485	485	485	485	0
379	20241007	144300	1949885	485	485	485	485	0
380	20241007	144200	1949885	485	485	485	485	0
381	20241007	144100	1949885	485	485	485	485	0
382	20241007	144000	1949885	485	485	485	485	0
383	20241007	143900	1949885	485	485	485	485	0
384	20241007	143800	1949885	485	485	485	485	0
385	20241007	143700	1949885	485	485	485	485	0
386	20241007	143600	1949885	485	485	485	485	0
387	20241007	143500	1949885	485	485	485	485	0
388	20241007	143400	1949885	485	485	485	485	0
389	20241007	143300	1949885	485	485	485	485	0
390	20241007	143200	1949885	485	485	485	485	0
391	20241007	143100	1949885	485	485	485	485	0
392	20241007	143000	1949885	485	485	485	485	0
393	20241007	142900	1949885	485	485	485	485	0
394	20241007	142800	1949885	485	485	485	485	0
395	20241007	142700	1949885	485	485	485	485	0
396	20241007	142600	1949885	485	485	485	485	0
397	20241007	142500	1949885	485	485	485	485	0
398	20241007	142400	1949885	485	485	485	485	0
399	20241007	142300	1949885	485	485	485	485	0
400	20241007	142200	1949885	485	485	485	485	0
401	20241007	142100	1949885	485	485	485	485	0
402	20241007	142000	1949885	485	485	485	485	0
403	20241007	141900	1949885	485	485	485	485	0
404	20241007	141800	1949885	485	485	485	485	0
405	20241007	141700	1949885	485	485	485	485	0
406	20241007	141600	1949885	485	485	485	485	0
407	20241007	141500	1949885	485	485	485	485	0
408	20241007	141400	1949885	485	485	485	485	0
409	20241007	141300	1949885	485	485	485	485	0
410	20241007	141200	1949885	485	485	485	485	0
411	20241007	141100	1949885	485	485	485	485	0
412	20241007	141000	1949885	485	485	485	485	0
413	20241007	140900	1949885	485	485	485	485	0
414	20241007	140800	1949885	485	485	485	485	0
415	20241007	140700	1949885	485	485	485	485	0
416	20241007	140600	1949885	485	485	485	485	0
417	20241007	140500	1949885	485	485	485	485	0
418	20241007	140400	1949885	485	485	485	485	0
419	20241007	140300	1949885	485	485	485	485	0
420	20241007	140200	1949885	485	485	485	485	0
421	20241007	140100	1949885	485	485	485	485	0
422	20241007	140000	1949885	485	485	485	485	0
423	20241007	135900	1949885	485	485	485	485	0
424	20241007	135800	1949885	485	485	485	485	0
425	20241007	135700	1949885	485	485	485	485	0
426	20241007	135600	1949885	485	485	485	485	0
427	20241007	135500	1949885	485	485	485	485	0
428	20241007	135400	1949885	485	485	485	485	0
429	20241007	135300	1949885	485	485	485	485	0
430	20241007	135200	1949885	485	485	485	485	0
431	20241007	135100	1949885	485	485	485	485	0
432	20241007	135000	1949885	485	485	485	485	0
433	20241007	134900	1949885	485	485	485	485	0
434	20241007	134800	1949885	485	485	485	485	0
435	20241007	134700	1949885	485	485	485	485	0
436	20241007	134600	1949885	485	485	485	485	0
437	20241007	134500	1949885	485	485	485	485	0
438	20241007	134400	1949885	485	485	485	485	0
439	20241007	134300	1949885	485	485	485	485	0
440	20241007	134200	1949885	485	485	485	485	0
441	20241007	134100	1949885	485	485	485	485	0
442	20241007	134000	1949885	485	485	485	485	0
443	20241007	133900	1949885	485	485	485	485	0
444	20241007	133800	1949885	485	485	485	485	0
445	20241007	133700	1949885	485	485	485	485	0
446	20241007	133600	1949885	485	485	485	485	0
447	20241007	133500	1949885	485	485	485	485	0
448	20241007	133400	1949885	485	485	485	485	0
449	20241007	133300	1949885	485	485	485	485	0
450	20241007	133200	1949885	485	485	485	485	0
451	20241007	133100	1949885	485	485	485	485	0
452	20241007	133000	1949885	485	485	485	485	0
453	20241007	132900	1949885	485	485	485	485	0
454	20241007	132800	1949885	485	485	485	485	0
455	20241007	132700	1949885	485	485	485	485	0
456	20241007	132600	1949885	485	485	485	485	0
457	20241007	132500	1949885	485	485	485	485	0
458	20241007	132400	1949885	485	485	485	485	0
459	20241007	132300	1949885	485	485	485	485	0
460	20241007	132200	1949885	485	485	485	485	0
461	20241007	132100	1949885	485	485	485	485	0
462	20241007	132000	1949885	485	485	485	485	0
463	20241007	131900	1949885	485	485	485	485	0
464	20241007	131800	1949885	485	485	485	485	0
465	20241007	131700	1949885	485	485	485	485	0
466	20241007	131600	1949885	485	485	485	485	0
467	20241007	131500	1949885	485	485	485	485	0
468	20241007	131400	1949885	485	485	485	485	0
469	20241007	131300	1949885	485	485	485	485	0
470	20241007	131200	1949885	485	485	485	485	0
471	20241007	131100	1949885	485	485	485	485	0
472	20241007	131000	1949885	485	485	485	485	0
473	20241007	130900	1949885	485	485	485	485	0
474	20241007	130800	1949885	485	485	485	485	0
475	20241007	130700	1949885	485	485	485	485	0
476	20241007	130600	1949885	485	485	485	485	0
477	20241007	130500	1949885	485	485	485	485	0
478	20241007	130400	1949885	485	485	485	485	0
479	20241007	130300	1949885	485	485	485	485	0
480	20241007	130200	1949885	485	485	485	485	0
481	20241007	130100	1949885	485	485	485	485	0
482	20241007	130000	1949885	485	485	485	485	0
483	20241007	125900	1949885	485	485	485	485	0
484	20241007	125800	1949885	485	485	485	485	0
485	20241007	125700	1949885	485	485	485	485	0
486	20241007	125600	1949885	485	485	485	485	0
487	20241007	125500	1949885	485	485	485	485	0
488	20241007	125400	1949885	485	485	485	485	0
489	20241007	125300	1949885	485	485	485	485	0
490	20241007	125200	1949885	485	485	485	485	0
491	20241007	125100	1949885	485	485	485	485	0
492	20241007	125000	1949885	485	485	485	485	0
493	20241007	124900	1949885	485	485	485	485	0
494	20241007	124800	1949885	485	485	485	485	0
495	20241007	124700	1949885	485	485	485	485	0
496	20241007	124600	1949885	485	485	485	485	0
497	20241007	124500	1949885	485	485	485	485	0
498	20241007	124400	1949885	485	485	485	485	0
499	20241007	124300	1949885	485	485	485	485	0
500	20241007	124200	1949885	485	485	485	485	0
501	20241007	124100	1949885	485	485	485	485	0
502	20241007	124000	1949885	485	485	485	485	0
503	20241007	123900	1949885	485	485	485	485	0
504	20241007	123800	1949885	485	485	485	485	0
505	20241007	123700	1949885	485	485	485	485	0
506	20241007	123600	1949885	485	485	485	485	0
507	20241007	123500	1949885	485	485	485	485	0
508	20241007	123400	1949885	485	485	485	485	0
509	20241007	123300	1949885	485	485	485	485	0
510	20241007	123200	1949885	485	485	485	485	0
511	20241007	123100	1949885	485	485	485	485	0
512	20241007	123000	1949885	485	485	485	485	0
513	20241007	122900	1949885	485	485	485	485	0
514	20241007	122800	1949885	485	485	485	485	0
515	20241007	122700	1949885	485	485	485	485	0
516	20241007	122600	1949885	485	485	485	485	0
517	20241007	122500	1949885	485	485	485	485	0
518	20241007	122400	1949885	485	485	485	485	0
519	20241007	122300	1949885	485	485	485	485	0
520	20241007	122200	1949885	485	485	485	485	0
521	20241007	122100	1949885	485	485	485	485	0
522	20241007	122000	1949885	485	485	485	485	0
523	20241007	121900	1949885	485	485	485	485	0
524	20241007	121800	1949885	485	485	485	485	0
525	20241007	121700	1949885	485	485	485	485	0
526	20241007	121600	1949885	485	485	485	485	0
527	20241007	121500	1949885	485	485	485	485	0
528	20241007	121400	1949885	485	485	485	485	0
529	20241007	121300	1949885	485	485	485	485	0
530	20241007	121200	1949885	485	485	485	485	0
531	20241007	121100	1949885	485	485	485	485	0
532	20241007	121000	1949885	485	485	485	485	0
533	20241007	120900	1949885	485	485	485	485	0
534	20241007	120800	1949885	485	485	485	485	0
535	20241007	120700	1949885	485	485	485	485	0
536	20241007	120600	1949885	485	485	485	485	0
537	20241007	120500	1949885	485	485	485	485	0
538	20241007	120400	1949885	485	485	485	485	0
539	20241007	120300	1949885	485	485	485	485	0
540	20241007	120200	1949885	485	485	485	485	0
541	20241007	120100	1949885	485	485	485	485	0
542	20241007	120000	1949885	485	485	485	485	0
543	20241007	115900	1949885	485	485	485	485	0
544	20241007	115800	1949885	485	485	485	485	0
545	20241007	115700	1949885	485	485	485	485	0
546	20241007	115600	1949885	485	485	485	485	0
547	20241007	115500	1949885	485	485	485	485	0
548	20241007	115400	1949885	485	485	485	485	0
549	20241007	115300	1949885	485	485	485	485	0
550	20241007	115200	1949885	485	485	485	485	0
551	20241007	115100	1949885	485	485	485	485	0
552	20241007	115000	1949885	485	485	485	485	0
553	20241007	114900	1949885	485	485	485	485	0
554	20241007	114800	1949885	485	485	485	485	0
555	20241007	114700	1949885	485	485	485	485	0
556	20241007	114600	1949885	485	485	485	485	0
557	20241007	114500	1949885	485	485	485	485	1
558	20241007	114400	1949400	402	402	402	402	0
559	20241007	114300	1949400	402	402	402	402	0
560	20241007	114200	1949400	402	403	403	402	200
561	20241007	114100	1868999	499	499	499	499	0
562	20241007	114000	1868999	499	499	499	499	0
563	20241007	113900	1868999	499	499	499	499	0
564	20241007	113800	1868999	499	499	499	499	0
565	20241007	113700	1868999	499	499	499	499	0
566	20241007	113600	1868999	499	499	499	499	0
567	20241007	113500	1868999	499	499	499	499	0
568	20241007	113400	1868999	499	499	499	499	0
569	20241007	113300	1868999	499	499	499	499	0
570	20241007	113200	1868999	499	499	499	499	0
571	20241007	113100	1868999	499	499	499	499	0
572	20241007	113000	1868999	499	499	499	499	0
573	20241007	112900	1868999	499	499	499	499	0
574	20241007	112800	1868999	499	499	499	499	0
575	20241007	112700	1868999	499	499	499	499	0
576	20241007	112600	1868999	499	499	499	499	0
577	20241007	112500	1868999	499	499	499	499	0
578	20241007	112400	1868999	499	499	499	499	0
579	20241007	112300	1868999	499	499	499	499	0
580	20241007	112200	1868999	499	499	499	499	0
581	20241007	112100	1868999	499	499	499	499	0
582	20241007	112000	1868999	499	499	499	499	0
583	20241007	111900	1868999	499	499	499	499	0
584	20241007	111800	1868999	499	499	499	499	0
585	20241007	111700	1868999	499	499	499	499	0
586	20241007	111600	1868999	499	499	499	499	0
587	20241007	111500	1868999	499	499	499	499	0
588	20241007	111400	1868999	499	499	499	499	0
589	20241007	111300	1868999	499	499	499	499	0
590	20241007	111200	1868999	499	499	499	499	0
591	20241007	111100	1868999	499	499	499	499	0
592	20241007	111000	1868999	499	499	499	499	0
593	20241007	110900	1868999	499	499	499	499	0
594	20241007	110800	1868999	499	499	499	499	0
595	20241007	110700	1868999	499	499	499	499	0
596	20241007	110600	1868999	499	499	499	499	0
597	20241007	110500	1868999	499	499	499	499	0
598	20241007	110400	1868999	499	499	499	499	0
599	20241007	110300	1868999	499	499	499	499	0
600	20241007	110200	1868999	499	499	499	499	0
601	20241007	110100	1868999	499	499	499	499	0
602	20241007	110000	1868999	499	499	499	499	0
603	20241007	105900	1868999	499	499	499	499	0
604	20241007	105800	1868999	499	499	499	499	0
605	20241007	105700	1868999	499	499	499	499	0
606	20241007	105600	1868999	499	499	499	499	0
607	20241007	105500	1868999	499	499	499	499	0
608	20241007	105400	1868999	499	499	499	499	0
609	20241007	105300	1868999	499	499	499	499	0
610	20241007	105200	1868999	499	499	499	499	0
611	20241007	105100	1868999	499	499	499	499	0
612	20241007	105000	1868999	499	499	499	499	0
613	20241007	104900	1868999	499	499	499	499	0
614	20241007	104800	1868999	499	499	499	499	0
615	20241007	104700	1868999	499	499	499	499	0
616	20241007	104600	1868999	499	499	499	499	0
617	20241007	104500	1868999	499	499	499	499	0
618	20241007	104400	1868999	499	499	499	499	0
619	20241007	104300	1868999	499	499	499	499	0
620	20241007	104200	1868999	499	499	499	499	0
621	20241007	104100	1868999	499	499	499	499	0
622	20241007	104000	1868999	499	499	499	499	0
623	20241007	103900	1868999	499	499	499	499	0
624	20241007	103800	1868999	499	499	499	499	0
625	20241007	103700	1868999	499	499	499	499	0
626	20241007	103600	1868999	499	499	499	499	0
627	20241007	103500	1868999	499	499	499	499	0
628	20241007	103400	1868999	499	499	499	499	0
629	20241007	103300	1868999	499	499	499	499	0
630	20241007	103200	1868999	499	499	499	499	0
631	20241007	103100	1868999	499	499	499	499	0
632	20241007	103000	1868999	499	499	499	499	0
633	20241007	102900	1868999	499	499	499	499	0
634	20241007	102800	1868999	499	499	499	499	0
635	20241007	102700	1868999	499	499	499	499	0
636	20241007	102600	1868999	499	499	499	499	0
637	20241007	102500	1868999	499	499	499	499	0
638	20241007	102400	1868999	499	499	499	499	0
639	20241007	102300	1868999	499	499	499	499	0
640	20241007	102200	1868999	499	499	499	499	0
641	20241007	102100	1868999	499	499	499	499	0
642	20241007	102000	1868999	499	499	499	499	0
643	20241007	101900	1868999	499	499	499	499	0
644	20241007	101800	1868999	499	499	499	499	0
645	20241007	101700	1868999	499	499	499	499	0
646	20241007	101600	1868999	499	499	499	499	0
647	20241007	101500	1868999	499	499	499	499	0
648	20241007	101400	1868999	499	499	499	499	0
649	20241007	101300	1868999	499	499	499	499	0
650	20241007	101200	1868999	499	499	499	499	0
651	20241007	101100	1868999	499	499	499	499	0
652	20241007	101000	1868999	499	499	499	499	0
653	20241007	100900	1868999	499	499	499	499	0
654	20241007	100800	1868999	499	499	499	499	0
655	20241007	100700	1868999	499	499	499	499	0
656	20241007	100600	1868999	499	499	499	499	0
657	20241007	100500	1868999	499	499	499	499	0
658	20241007	100400	1868999	499	499	499	499	0
659	20241007	100300	1868999	499	499	499	499	0
660	20241007	100200	1868999	499	406	499	405	4501
661	20241007	100100	45500	500	500	500	500	0
662	20241007	100000	45500	500	500	500	500	0
663	20241007	095900	45500	500	500	500	500	0
664	20241007	095800	45500	500	500	500	500	0
665	20241007	095700	45500	500	500	500	500	0
666	20241007	095600	45500	500	500	500	500	0
667	20241007	095500	45500	500	500	500	500	0
668	20241007	095400	45500	500	500	500	500	0
669	20241007	095300	45500	500	500	500	500	0
670	20241007	095200	45500	500	500	500	500	0
671	20241007	095100	45500	500	500	500	500	0
672	20241007	095000	45500	500	500	500	500	0
673	20241007	094900	45500	500	500	500	500	0
674	20241007	094800	45500	500	500	500	500	0
675	20241007	094700	45500	500	500	500	500	0
676	20241007	094600	45500	500	500	500	500	0
677	20241007	094500	45500	500	500	500	500	0
678	20241007	094400	45500	500	500	500	500	0
679	20241007	094300	45500	500	500	500	500	0
680	20241007	094200	45500	500	500	500	500	0
681	20241007	094100	45500	500	500	500	500	0
682	20241007	094000	45500	500	500	500	500	0
683	20241007	093900	45500	500	500	500	500	0
684	20241007	093800	45500	500	500	500	500	0
685	20241007	093700	45500	500	500	500	500	0
686	20241007	093600	45500	500	500	500	500	0
687	20241007	093500	45500	500	500	500	500	0
688	20241007	093400	45500	500	500	500	500	0
689	20241007	093300	45500	500	500	500	500	0
690	20241007	093200	45500	500	500	500	500	0
691	20241007	093100	45500	500	500	500	500	0
692	20241007	093000	45500	500	500	500	500	0
693	20241007	092900	45500	500	500	500	500	0
694	20241007	092800	45500	500	500	500	500	0
695	20241007	092700	45500	500	500	500	500	0
696	20241007	092600	45500	500	500	500	500	0
697	20241007	092500	45500	500	500	500	500	0
698	20241007	092400	45500	500	500	500	500	0
699	20241007	092300	45500	500	500	500	500	0
700	20241007	092200	45500	500	500	500	500	0
701	20241007	092100	45500	500	500	500	500	0
702	20241007	092000	45500	500	500	500	500	0
703	20241007	091900	45500	500	500	500	500	0
704	20241007	091800	45500	500	500	500	500	0
705	20241007	091700	45500	500	500	500	500	0
706	20241007	091600	45500	500	500	500	500	0
707	20241007	091500	45500	500	500	500	500	10
708	20241007	091400	40500	405	405	405	405	0
709	20241007	091300	40500	405	405	405	405	0
710	20241007	091200	40500	405	405	405	405	100
711	20241007	091100	0	450	450	450	450	0
712	20241007	091000	0	450	450	450	450	0
713	20241007	090900	0	450	450	450	450	0
714	20241007	090800	0	450	450	450	450	0
715	20241007	090700	0	450	450	450	450	0
716	20241007	090600	0	450	450	450	450	0
717	20241007	090500	0	450	450	450	450	0
718	20241007	090400	0	450	450	450	450	0
719	20241007	090300	0	450	450	450	450	0
720	20241007	090200	0	450	450	450	450	0
721	20241007	090100	0	450	450	450	450	0
722	20241007	090000	0	450	450	450	450	0