KissMeData/267080/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205900	1354175	2470	2470	2470	2470	5
3	20241024	205800	1354175	2470	2470	2470	2470	0
4	20241024	205700	1354175	2470	2470	2470	2470	0
5	20241024	205600	1354175	2470	2470	2470	2470	0
6	20241024	205500	1354175	2470	2470	2470	2470	0
7	20241024	205400	1354175	2470	2470	2470	2470	0
8	20241024	205300	1354175	2470	2470	2470	2470	0
9	20241024	205200	1354175	2470	2470	2470	2470	0
10	20241024	205100	1354175	2470	2470	2470	2470	0
11	20241024	205000	1354175	2470	2470	2470	2470	0
12	20241024	204900	1354175	2470	2470	2470	2470	0
13	20241024	204800	1354175	2470	2470	2470	2470	0
14	20241024	204700	1354175	2470	2470	2470	2470	0
15	20241024	204600	1354175	2470	2470	2470	2470	0
16	20241024	204500	1354175	2470	2470	2470	2470	0
17	20241024	204400	1354175	2470	2470	2470	2470	0
18	20241024	204300	1354175	2470	2470	2470	2470	0
19	20241024	204200	1354175	2470	2470	2470	2470	0
20	20241024	204100	1354175	2470	2470	2470	2470	0
21	20241024	204000	1354175	2470	2470	2470	2470	0
22	20241024	203900	1354175	2470	2470	2470	2470	0
23	20241024	203800	1354175	2470	2470	2470	2470	0
24	20241024	203700	1354175	2470	2470	2470	2470	0
25	20241024	203600	1354175	2470	2470	2470	2470	0
26	20241024	203500	1354175	2470	2470	2470	2470	0
27	20241024	203400	1354175	2470	2470	2470	2470	0
28	20241024	203300	1354175	2470	2470	2470	2470	0
29	20241024	203200	1354175	2470	2470	2470	2470	0
30	20241024	203100	1354175	2470	2470	2470	2470	0
31	20241024	203000	1354175	2470	2470	2470	2470	0
32	20241024	202900	1354175	2470	2470	2470	2470	5
33	20241024	202800	1354175	2470	2470	2470	2470	0
34	20241024	202700	1354175	2470	2470	2470	2470	0
35	20241024	202600	1354175	2470	2470	2470	2470	0
36	20241024	202500	1354175	2470	2470	2470	2470	0
37	20241024	202400	1354175	2470	2470	2470	2470	0
38	20241024	202300	1354175	2470	2470	2470	2470	0
39	20241024	202200	1354175	2470	2470	2470	2470	0
40	20241024	202100	1354175	2470	2470	2470	2470	0
41	20241024	202000	1354175	2470	2470	2470	2470	0
42	20241024	201900	1354175	2470	2470	2470	2470	0
43	20241024	201800	1354175	2470	2470	2470	2470	0
44	20241024	201700	1354175	2470	2470	2470	2470	0
45	20241024	201600	1354175	2470	2470	2470	2470	0
46	20241024	201500	1354175	2470	2470	2470	2470	0
47	20241024	201400	1354175	2470	2470	2470	2470	0
48	20241024	201300	1354175	2470	2470	2470	2470	0
49	20241024	201200	1354175	2470	2470	2470	2470	0
50	20241024	201100	1354175	2470	2470	2470	2470	0
51	20241024	201000	1354175	2470	2470	2470	2470	0
52	20241024	200900	1354175	2470	2470	2470	2470	0
53	20241024	200800	1354175	2470	2470	2470	2470	0
54	20241024	200700	1354175	2470	2470	2470	2470	0
55	20241024	200600	1354175	2470	2470	2470	2470	0
56	20241024	200500	1354175	2470	2470	2470	2470	0
57	20241024	200400	1354175	2470	2470	2470	2470	0
58	20241024	200300	1354175	2470	2470	2470	2470	0
59	20241024	200200	1354175	2470	2470	2470	2470	0
60	20241024	200100	1354175	2470	2470	2470	2470	0
61	20241024	200000	1354175	2470	2470	2470	2470	0
62	20241024	195900	1354175	2470	2470	2470	2470	5
63	20241024	195800	1354175	2470	2470	2470	2470	0
64	20241024	195700	1354175	2470	2470	2470	2470	0
65	20241024	195600	1354175	2470	2470	2470	2470	0
66	20241024	195500	1354175	2470	2470	2470	2470	0
67	20241024	195400	1354175	2470	2470	2470	2470	0
68	20241024	195300	1354175	2470	2470	2470	2470	0
69	20241024	195200	1354175	2470	2470	2470	2470	0
70	20241024	195100	1354175	2470	2470	2470	2470	0
71	20241024	195000	1354175	2470	2470	2470	2470	0
72	20241024	194900	1354175	2470	2470	2470	2470	0
73	20241024	194800	1354175	2470	2470	2470	2470	0
74	20241024	194700	1354175	2470	2470	2470	2470	0
75	20241024	194600	1354175	2470	2470	2470	2470	0
76	20241024	194500	1354175	2470	2470	2470	2470	0
77	20241024	194400	1354175	2470	2470	2470	2470	0
78	20241024	194300	1354175	2470	2470	2470	2470	0
79	20241024	194200	1354175	2470	2470	2470	2470	0
80	20241024	194100	1354175	2470	2470	2470	2470	0
81	20241024	194000	1354175	2470	2470	2470	2470	0
82	20241024	193900	1354175	2470	2470	2470	2470	0
83	20241024	193800	1354175	2470	2470	2470	2470	0
84	20241024	193700	1354175	2470	2470	2470	2470	0
85	20241024	193600	1354175	2470	2470	2470	2470	0
86	20241024	193500	1354175	2470	2470	2470	2470	0
87	20241024	193400	1354175	2470	2470	2470	2470	0
88	20241024	193300	1354175	2470	2470	2470	2470	0
89	20241024	193200	1354175	2470	2470	2470	2470	0
90	20241024	193100	1354175	2470	2470	2470	2470	0
91	20241024	193000	1354175	2470	2470	2470	2470	0
92	20241024	192900	1354175	2470	2470	2470	2470	5
93	20241024	192800	1354175	2470	2470	2470	2470	0
94	20241024	192700	1354175	2470	2470	2470	2470	0
95	20241024	192600	1354175	2470	2470	2470	2470	0
96	20241024	192500	1354175	2470	2470	2470	2470	0
97	20241024	192400	1354175	2470	2470	2470	2470	0
98	20241024	192300	1354175	2470	2470	2470	2470	0
99	20241024	192200	1354175	2470	2470	2470	2470	0
100	20241024	192100	1354175	2470	2470	2470	2470	0
101	20241024	192000	1354175	2470	2470	2470	2470	0
102	20241024	191900	1354175	2470	2470	2470	2470	0
103	20241024	191800	1354175	2470	2470	2470	2470	0
104	20241024	191700	1354175	2470	2470	2470	2470	0
105	20241024	191600	1354175	2470	2470	2470	2470	0
106	20241024	191500	1354175	2470	2470	2470	2470	0
107	20241024	191400	1354175	2470	2470	2470	2470	0
108	20241024	191300	1354175	2470	2470	2470	2470	0
109	20241024	191200	1354175	2470	2470	2470	2470	0
110	20241024	191100	1354175	2470	2470	2470	2470	0
111	20241024	191000	1354175	2470	2470	2470	2470	0
112	20241024	190900	1354175	2470	2470	2470	2470	0
113	20241024	190800	1354175	2470	2470	2470	2470	0
114	20241024	190700	1354175	2470	2470	2470	2470	0
115	20241024	190600	1354175	2470	2470	2470	2470	0
116	20241024	190500	1354175	2470	2470	2470	2470	0
117	20241024	190400	1354175	2470	2470	2470	2470	0
118	20241024	190300	1354175	2470	2470	2470	2470	0
119	20241024	190200	1354175	2470	2470	2470	2470	0
120	20241024	190100	1354175	2470	2470	2470	2470	0
121	20241024	190000	1354175	2470	2470	2470	2470	0
122	20241024	185900	1354175	2470	2470	2470	2470	5
123	20241024	185800	1354175	2470	2470	2470	2470	0
124	20241024	185700	1354175	2470	2470	2470	2470	0
125	20241024	185600	1354175	2470	2470	2470	2470	0
126	20241024	185500	1354175	2470	2470	2470	2470	0
127	20241024	185400	1354175	2470	2470	2470	2470	0
128	20241024	185300	1354175	2470	2470	2470	2470	0
129	20241024	185200	1354175	2470	2470	2470	2470	0
130	20241024	185100	1354175	2470	2470	2470	2470	0
131	20241024	185000	1354175	2470	2470	2470	2470	0
132	20241024	184900	1354175	2470	2470	2470	2470	0
133	20241024	184800	1354175	2470	2470	2470	2470	0
134	20241024	184700	1354175	2470	2470	2470	2470	0
135	20241024	184600	1354175	2470	2470	2470	2470	0
136	20241024	184500	1354175	2470	2470	2470	2470	0
137	20241024	184400	1354175	2470	2470	2470	2470	0
138	20241024	184300	1354175	2470	2470	2470	2470	0
139	20241024	184200	1354175	2470	2470	2470	2470	0
140	20241024	184100	1354175	2470	2470	2470	2470	0
141	20241024	184000	1354175	2470	2470	2470	2470	0
142	20241024	183900	1354175	2470	2470	2470	2470	0
143	20241024	183800	1354175	2470	2470	2470	2470	0
144	20241024	183700	1354175	2470	2470	2470	2470	0
145	20241024	183600	1354175	2470	2470	2470	2470	0
146	20241024	183500	1354175	2470	2470	2470	2470	0
147	20241024	183400	1354175	2470	2470	2470	2470	0
148	20241024	183300	1354175	2470	2470	2470	2470	0
149	20241024	183200	1354175	2470	2470	2470	2470	0
150	20241024	183100	1354175	2470	2470	2470	2470	0
151	20241024	183000	1354175	2470	2470	2470	2470	0
152	20241024	182900	1354175	2470	2470	2470	2470	5
153	20241024	182800	1354175	2470	2470	2470	2470	0
154	20241024	182700	1354175	2470	2470	2470	2470	0
155	20241024	182600	1354175	2470	2470	2470	2470	0
156	20241024	182500	1354175	2470	2470	2470	2470	0
157	20241024	182400	1354175	2470	2470	2470	2470	0
158	20241024	182300	1354175	2470	2470	2470	2470	0
159	20241024	182200	1354175	2470	2470	2470	2470	0
160	20241024	182100	1354175	2470	2470	2470	2470	0
161	20241024	182000	1354175	2470	2470	2470	2470	0
162	20241024	181900	1354175	2470	2470	2470	2470	0
163	20241024	181800	1354175	2470	2470	2470	2470	0
164	20241024	181700	1354175	2470	2470	2470	2470	0
165	20241024	181600	1354175	2470	2470	2470	2470	0
166	20241024	181500	1354175	2470	2470	2470	2470	0
167	20241024	181400	1354175	2470	2470	2470	2470	0
168	20241024	181300	1354175	2470	2470	2470	2470	0
169	20241024	181200	1354175	2470	2470	2470	2470	0
170	20241024	181100	1354175	2470	2470	2470	2470	0
171	20241024	181000	1354175	2470	2470	2470	2470	0
172	20241024	180900	1354175	2470	2470	2470	2470	0
173	20241024	180800	1354175	2470	2470	2470	2470	0
174	20241024	180700	1354175	2470	2470	2470	2470	0
175	20241024	180600	1354175	2470	2470	2470	2470	0
176	20241024	180500	1354175	2470	2470	2470	2470	0
177	20241024	180400	1354175	2470	2470	2470	2470	0
178	20241024	180300	1354175	2470	2470	2470	2470	0
179	20241024	180200	1354175	2470	2470	2470	2470	0
180	20241024	180100	1354175	2470	2470	2470	2470	0
181	20241024	180000	1354175	2470	2470	2470	2470	0
182	20241024	175900	1354175	2470	2470	2470	2470	5
183	20241024	175800	1354175	2470	2470	2470	2470	0
184	20241024	175700	1354175	2470	2470	2470	2470	0
185	20241024	175600	1354175	2470	2470	2470	2470	0
186	20241024	175500	1354175	2470	2470	2470	2470	0
187	20241024	175400	1354175	2470	2470	2470	2470	0
188	20241024	175300	1354175	2470	2470	2470	2470	0
189	20241024	175200	1354175	2470	2470	2470	2470	0
190	20241024	175100	1354175	2470	2470	2470	2470	0
191	20241024	175000	1354175	2470	2470	2470	2470	0
192	20241024	174900	1354175	2470	2470	2470	2470	0
193	20241024	174800	1354175	2470	2470	2470	2470	0
194	20241024	174700	1354175	2470	2470	2470	2470	0
195	20241024	174600	1354175	2470	2470	2470	2470	0
196	20241024	174500	1354175	2470	2470	2470	2470	0
197	20241024	174400	1354175	2470	2470	2470	2470	0
198	20241024	174300	1354175	2470	2470	2470	2470	0
199	20241024	174200	1354175	2470	2470	2470	2470	0
200	20241024	174100	1354175	2470	2470	2470	2470	0
201	20241024	174000	1354175	2470	2470	2470	2470	0
202	20241024	173900	1354175	2470	2470	2470	2470	0
203	20241024	173800	1354175	2470	2470	2470	2470	0
204	20241024	173700	1354175	2470	2470	2470	2470	0
205	20241024	173600	1354175	2470	2470	2470	2470	0
206	20241024	173500	1354175	2470	2470	2470	2470	0
207	20241024	173400	1354175	2470	2470	2470	2470	0
208	20241024	173300	1354175	2470	2470	2470	2470	0
209	20241024	173200	1354175	2470	2470	2470	2470	0
210	20241024	173100	1354175	2470	2470	2470	2470	0
211	20241024	173000	1354175	2470	2470	2470	2470	0
212	20241024	172900	1354175	2470	2470	2470	2470	5
213	20241024	172800	1354175	2470	2470	2470	2470	0
214	20241024	172700	1354175	2470	2470	2470	2470	0
215	20241024	172600	1354175	2470	2470	2470	2470	0
216	20241024	172500	1354175	2470	2470	2470	2470	0
217	20241024	172400	1354175	2470	2470	2470	2470	0
218	20241024	172300	1354175	2470	2470	2470	2470	0
219	20241024	172200	1354175	2470	2470	2470	2470	0
220	20241024	172100	1354175	2470	2470	2470	2470	0
221	20241024	172000	1354175	2470	2470	2470	2470	0
222	20241024	171900	1354175	2470	2470	2470	2470	0
223	20241024	171800	1354175	2470	2470	2470	2470	0
224	20241024	171700	1354175	2470	2470	2470	2470	0
225	20241024	171600	1354175	2470	2470	2470	2470	0
226	20241024	171500	1354175	2470	2470	2470	2470	0
227	20241024	171400	1354175	2470	2470	2470	2470	0
228	20241024	171300	1354175	2470	2470	2470	2470	0
229	20241024	171200	1354175	2470	2470	2470	2470	0
230	20241024	171100	1354175	2470	2470	2470	2470	0
231	20241024	171000	1354175	2470	2470	2470	2470	0
232	20241024	170900	1354175	2470	2470	2470	2470	0
233	20241024	170800	1354175	2470	2470	2470	2470	0
234	20241024	170700	1354175	2470	2470	2470	2470	0
235	20241024	170600	1354175	2470	2470	2470	2470	0
236	20241024	170500	1354175	2470	2470	2470	2470	0
237	20241024	170400	1354175	2470	2470	2470	2470	0
238	20241024	170300	1354175	2470	2470	2470	2470	0
239	20241024	170200	1354175	2470	2470	2470	2470	0
240	20241024	170100	1354175	2470	2470	2470	2470	0
241	20241024	170000	1354175	2470	2470	2470	2470	0
242	20241024	165900	1354175	2470	2470	2470	2470	5
243	20241024	165800	1354175	2470	2470	2470	2470	0
244	20241024	165700	1354175	2470	2470	2470	2470	0
245	20241024	165600	1354175	2470	2470	2470	2470	0
246	20241024	165500	1354175	2470	2470	2470	2470	0
247	20241024	165400	1354175	2470	2470	2470	2470	0
248	20241024	165300	1354175	2470	2470	2470	2470	0
249	20241024	165200	1354175	2470	2470	2470	2470	0
250	20241024	165100	1354175	2470	2470	2470	2470	0
251	20241024	165000	1354175	2470	2470	2470	2470	0
252	20241024	164900	1354175	2470	2470	2470	2470	0
253	20241024	164800	1354175	2470	2470	2470	2470	0
254	20241024	164700	1354175	2470	2470	2470	2470	0
255	20241024	164600	1354175	2470	2470	2470	2470	0
256	20241024	164500	1354175	2470	2470	2470	2470	0
257	20241024	164400	1354175	2470	2470	2470	2470	0
258	20241024	164300	1354175	2470	2470	2470	2470	0
259	20241024	164200	1354175	2470	2470	2470	2470	0
260	20241024	164100	1354175	2470	2470	2470	2470	0
261	20241024	164000	1354175	2470	2470	2470	2470	0
262	20241024	163900	1354175	2470	2470	2470	2470	0
263	20241024	163800	1354175	2470	2470	2470	2470	0
264	20241024	163700	1354175	2470	2470	2470	2470	0
265	20241024	163600	1354175	2470	2470	2470	2470	0
266	20241024	163500	1354175	2470	2470	2470	2470	0
267	20241024	163400	1354175	2470	2470	2470	2470	0
268	20241024	163300	1354175	2470	2470	2470	2470	0
269	20241024	163200	1354175	2470	2470	2470	2470	0
270	20241024	163100	1354175	2470	2470	2470	2470	0
271	20241024	163000	1354175	2470	2470	2470	2470	0
272	20241024	162900	1354175	2470	2470	2470	2470	5
273	20241024	162800	1354175	2470	2470	2470	2470	0
274	20241024	162700	1354175	2470	2470	2470	2470	0
275	20241024	162600	1354175	2470	2470	2470	2470	0
276	20241024	162500	1354175	2470	2470	2470	2470	0
277	20241024	162400	1354175	2470	2470	2470	2470	0
278	20241024	162300	1354175	2470	2470	2470	2470	0
279	20241024	162200	1354175	2470	2470	2470	2470	0
280	20241024	162100	1354175	2470	2470	2470	2470	0
281	20241024	162000	1354175	2470	2470	2470	2470	0
282	20241024	161900	1354175	2470	2470	2470	2470	0
283	20241024	161800	1354175	2470	2470	2470	2470	0
284	20241024	161700	1354175	2470	2470	2470	2470	0
285	20241024	161600	1354175	2470	2470	2470	2470	0
286	20241024	161500	1354175	2470	2470	2470	2470	0
287	20241024	161400	1354175	2470	2470	2470	2470	0
288	20241024	161300	1354175	2470	2470	2470	2470	0
289	20241024	161200	1354175	2470	2470	2470	2470	0
290	20241024	161100	1354175	2470	2470	2470	2470	0
291	20241024	161000	1354175	2470	2470	2470	2470	0
292	20241024	160900	1354175	2470	2470	2470	2470	0
293	20241024	160800	1354175	2470	2470	2470	2470	0
294	20241024	160700	1354175	2470	2470	2470	2470	0
295	20241024	160600	1354175	2470	2470	2470	2470	0
296	20241024	160500	1354175	2470	2470	2470	2470	0
297	20241024	160400	1354175	2470	2470	2470	2470	0
298	20241024	160300	1354175	2470	2470	2470	2470	0
299	20241024	160200	1354175	2470	2470	2470	2470	0
300	20241024	160100	1354175	2470	2470	2470	2470	0
301	20241024	160000	1354175	2470	2470	2470	2470	0
302	20241024	155900	1354175	2470	2470	2470	2470	5
303	20241024	155800	1354175	2470	2470	2470	2470	0
304	20241024	155700	1354175	2470	2470	2470	2470	0
305	20241024	155600	1354175	2470	2470	2470	2470	0
306	20241024	155500	1354175	2470	2470	2470	2470	0
307	20241024	155400	1354175	2470	2470	2470	2470	0
308	20241024	155300	1354175	2470	2470	2470	2470	0
309	20241024	155200	1354175	2470	2470	2470	2470	0
310	20241024	155100	1354175	2470	2470	2470	2470	0
311	20241024	155000	1354175	2470	2470	2470	2470	0
312	20241024	154900	1354175	2470	2470	2470	2470	0
313	20241024	154800	1354175	2470	2470	2470	2470	0
314	20241024	154700	1354175	2470	2470	2470	2470	0
315	20241024	154600	1354175	2470	2470	2470	2470	0
316	20241024	154500	1354175	2470	2470	2470	2470	0
317	20241024	154400	1354175	2470	2470	2470	2470	0
318	20241024	154300	1354175	2470	2470	2470	2470	0
319	20241024	154200	1354175	2470	2470	2470	2470	0
320	20241024	154100	1354175	2470	2470	2470	2470	0
321	20241024	154000	1354175	2470	2470	2470	2470	0
322	20241024	153900	1354175	2470	2470	2470	2470	0
323	20241024	153800	1354175	2470	2470	2470	2470	0
324	20241024	153700	1354175	2470	2470	2470	2470	0
325	20241024	153600	1354175	2470	2470	2470	2470	0
326	20241024	153500	1354175	2470	2470	2470	2470	0
327	20241024	153400	1354175	2470	2470	2470	2470	0
328	20241024	153300	1354175	2470	2470	2470	2470	0
329	20241024	153200	1354175	2470	2470	2470	2470	0
330	20241024	153100	1354175	2470	2470	2470	2470	0
331	20241024	153000	1354175	2470	2470	2470	2470	5
332	20241024	152900	1341825	2465	2465	2465	2465	0
333	20241024	152800	1341825	2465	2465	2465	2465	0
334	20241024	152700	1341825	2465	2465	2465	2465	0
335	20241024	152600	1341825	2465	2465	2465	2465	0
336	20241024	152500	1341825	2465	2465	2465	2465	0
337	20241024	152400	1341825	2465	2465	2465	2465	0
338	20241024	152300	1341825	2465	2465	2465	2465	0
339	20241024	152200	1341825	2465	2465	2465	2465	0
340	20241024	152100	1341825	2465	2465	2465	2465	0
341	20241024	152000	1341825	2465	2465	2465	2465	0
342	20241024	151900	1341825	2465	2465	2465	2465	0
343	20241024	151800	1341825	2465	2465	2465	2465	0
344	20241024	151700	1341825	2465	2465	2465	2465	0
345	20241024	151600	1341825	2465	2465	2465	2465	0
346	20241024	151500	1341825	2465	2465	2465	2465	3
347	20241024	151400	1334430	2200	2200	2200	2200	0
348	20241024	151300	1334430	2200	2200	2200	2200	0
349	20241024	151200	1334430	2200	2200	2200	2200	0
350	20241024	151100	1334430	2200	2200	2200	2200	0
351	20241024	151000	1334430	2200	2200	2200	2200	0
352	20241024	150900	1334430	2200	2200	2200	2200	0
353	20241024	150800	1334430	2200	2200	2200	2200	0
354	20241024	150700	1334430	2200	2200	2200	2200	0
355	20241024	150600	1334430	2200	2200	2200	2200	0
356	20241024	150500	1334430	2200	2200	2200	2200	0
357	20241024	150400	1334430	2200	2200	2200	2200	0
358	20241024	150300	1334430	2200	2200	2200	2200	0
359	20241024	150200	1334430	2200	2200	2200	2200	0
360	20241024	150100	1334430	2200	2200	2200	2200	0
361	20241024	150000	1334430	2200	2200	2200	2200	0
362	20241024	145900	1334430	2200	2200	2200	2200	0
363	20241024	145800	1334430	2200	2200	2200	2200	0
364	20241024	145700	1334430	2200	2200	2200	2200	0
365	20241024	145600	1334430	2200	2200	2200	2200	0
366	20241024	145500	1334430	2200	2200	2200	2200	0
367	20241024	145400	1334430	2200	2200	2200	2200	0
368	20241024	145300	1334430	2200	2200	2200	2200	0
369	20241024	145200	1334430	2200	2200	2200	2200	0
370	20241024	145100	1334430	2200	2200	2200	2200	0
371	20241024	145000	1334430	2200	2200	2200	2200	0
372	20241024	144900	1334430	2200	2200	2200	2200	0
373	20241024	144800	1334430	2200	2200	2200	2200	0
374	20241024	144700	1334430	2200	2200	2200	2200	0
375	20241024	144600	1334430	2200	2200	2200	2200	0
376	20241024	144500	1334430	2200	2200	2200	2200	0
377	20241024	144400	1334430	2200	2200	2200	2200	0
378	20241024	144300	1334430	2200	2200	2200	2200	0
379	20241024	144200	1334430	2200	2200	2200	2200	0
380	20241024	144100	1334430	2200	2200	2200	2200	0
381	20241024	144000	1334430	2200	2200	2200	2200	0
382	20241024	143900	1334430	2200	2200	2200	2200	0
383	20241024	143800	1334430	2200	2200	2200	2200	0
384	20241024	143700	1334430	2200	2200	2200	2200	0
385	20241024	143600	1334430	2200	2200	2200	2200	0
386	20241024	143500	1334430	2200	2200	2200	2200	0
387	20241024	143400	1334430	2200	2200	2200	2200	0
388	20241024	143300	1334430	2200	2200	2200	2200	0
389	20241024	143200	1334430	2200	2200	2200	2200	0
390	20241024	143100	1334430	2200	2200	2200	2200	0
391	20241024	143000	1334430	2200	2200	2200	2200	0
392	20241024	142900	1334430	2200	2200	2200	2200	0
393	20241024	142800	1334430	2200	2200	2200	2200	0
394	20241024	142700	1334430	2200	2200	2200	2200	170
395	20241024	142600	960430	2475	2475	2475	2475	0
396	20241024	142500	960430	2475	2475	2475	2475	0
397	20241024	142400	960430	2475	2475	2475	2475	0
398	20241024	142300	960430	2475	2475	2475	2475	0
399	20241024	142200	960430	2475	2475	2475	2475	0
400	20241024	142100	960430	2475	2475	2475	2475	0
401	20241024	142000	960430	2475	2475	2475	2475	0
402	20241024	141900	960430	2475	2475	2475	2475	0
403	20241024	141800	960430	2475	2475	2475	2475	0
404	20241024	141700	960430	2475	2475	2475	2475	0
405	20241024	141600	960430	2475	2475	2475	2475	0
406	20241024	141500	960430	2475	2475	2475	2475	0
407	20241024	141400	960430	2475	2475	2475	2475	0
408	20241024	141300	960430	2475	2475	2475	2475	0
409	20241024	141200	960430	2475	2475	2475	2475	0
410	20241024	141100	960430	2475	2475	2475	2475	0
411	20241024	141000	960430	2475	2475	2475	2475	0
412	20241024	140900	960430	2475	2475	2475	2475	0
413	20241024	140800	960430	2475	2475	2475	2475	0
414	20241024	140700	960430	2475	2475	2475	2475	0
415	20241024	140600	960430	2475	2475	2475	2475	0
416	20241024	140500	960430	2475	2475	2475	2475	0
417	20241024	140400	960430	2475	2475	2475	2475	0
418	20241024	140300	960430	2475	2475	2475	2475	0
419	20241024	140200	960430	2475	2475	2475	2475	0
420	20241024	140100	960430	2475	2475	2475	2475	0
421	20241024	140000	960430	2475	2475	2475	2475	0
422	20241024	135900	960430	2475	2475	2475	2475	0
423	20241024	135800	960430	2475	2475	2475	2475	0
424	20241024	135700	960430	2475	2475	2475	2475	0
425	20241024	135600	960430	2475	2475	2475	2475	0
426	20241024	135500	960430	2475	2475	2475	2475	0
427	20241024	135400	960430	2475	2475	2475	2475	0
428	20241024	135300	960430	2475	2475	2475	2475	0
429	20241024	135200	960430	2475	2475	2475	2475	0
430	20241024	135100	960430	2475	2475	2475	2475	0
431	20241024	135000	960430	2475	2475	2475	2475	0
432	20241024	134900	960430	2475	2475	2475	2475	0
433	20241024	134800	960430	2475	2475	2475	2475	0
434	20241024	134700	960430	2475	2475	2475	2475	0
435	20241024	134600	960430	2475	2475	2475	2475	0
436	20241024	134500	960430	2475	2475	2475	2475	0
437	20241024	134400	960430	2475	2475	2475	2475	0
438	20241024	134300	960430	2475	2475	2475	2475	0
439	20241024	134200	960430	2475	2475	2475	2475	0
440	20241024	134100	960430	2475	2475	2475	2475	0
441	20241024	134000	960430	2475	2475	2475	2475	0
442	20241024	133900	960430	2475	2475	2475	2475	0
443	20241024	133800	960430	2475	2475	2475	2475	0
444	20241024	133700	960430	2475	2475	2475	2475	0
445	20241024	133600	960430	2475	2475	2475	2475	0
446	20241024	133500	960430	2475	2475	2475	2475	0
447	20241024	133400	960430	2475	2475	2475	2475	0
448	20241024	133300	960430	2475	2475	2475	2475	0
449	20241024	133200	960430	2475	2475	2475	2475	0
450	20241024	133100	960430	2475	2475	2475	2475	0
451	20241024	133000	960430	2475	2475	2475	2475	0
452	20241024	132900	960430	2475	2475	2475	2475	0
453	20241024	132800	960430	2475	2475	2475	2475	0
454	20241024	132700	960430	2475	2475	2475	2475	0
455	20241024	132600	960430	2475	2475	2475	2475	0
456	20241024	132500	960430	2475	2475	2475	2475	0
457	20241024	132400	960430	2475	2475	2475	2475	0
458	20241024	132300	960430	2475	2475	2475	2475	0
459	20241024	132200	960430	2475	2475	2475	2475	0
460	20241024	132100	960430	2475	2475	2475	2475	0
461	20241024	132000	960430	2475	2475	2475	2475	0
462	20241024	131900	960430	2475	2475	2475	2475	0
463	20241024	131800	960430	2475	2475	2475	2475	0
464	20241024	131700	960430	2475	2475	2475	2475	0
465	20241024	131600	960430	2475	2475	2475	2475	0
466	20241024	131500	960430	2475	2475	2475	2475	0
467	20241024	131400	960430	2475	2475	2475	2475	1
468	20241024	131300	957955	2220	2220	2220	2220	0
469	20241024	131200	957955	2220	2220	2220	2220	0
470	20241024	131100	957955	2220	2220	2220	2220	0
471	20241024	131000	957955	2220	2220	2220	2220	0
472	20241024	130900	957955	2220	2220	2220	2220	0
473	20241024	130800	957955	2220	2230	2230	2220	381
474	20241024	130700	109510	2550	2550	2550	2550	0
475	20241024	130600	109510	2550	2550	2550	2550	0
476	20241024	130500	109510	2550	2550	2550	2550	0
477	20241024	130400	109510	2550	2550	2550	2550	0
478	20241024	130300	109510	2550	2550	2550	2550	0
479	20241024	130200	109510	2550	2550	2550	2550	0
480	20241024	130100	109510	2550	2550	2550	2550	0
481	20241024	130000	109510	2550	2550	2550	2550	0
482	20241024	125900	109510	2550	2550	2550	2550	0
483	20241024	125800	109510	2550	2550	2550	2550	0
484	20241024	125700	109510	2550	2550	2550	2550	0
485	20241024	125600	109510	2550	2550	2550	2550	0
486	20241024	125500	109510	2550	2550	2550	2550	0
487	20241024	125400	109510	2550	2550	2550	2550	0
488	20241024	125300	109510	2550	2550	2550	2550	0
489	20241024	125200	109510	2550	2550	2550	2550	0
490	20241024	125100	109510	2550	2550	2550	2550	0
491	20241024	125000	109510	2550	2550	2550	2550	0
492	20241024	124900	109510	2550	2550	2550	2550	0
493	20241024	124800	109510	2550	2550	2550	2550	0
494	20241024	124700	109510	2550	2550	2550	2550	0
495	20241024	124600	109510	2550	2550	2550	2550	0
496	20241024	124500	109510	2550	2550	2550	2550	0
497	20241024	124400	109510	2550	2550	2550	2550	0
498	20241024	124300	109510	2550	2550	2550	2550	0
499	20241024	124200	109510	2550	2550	2550	2550	0
500	20241024	124100	109510	2550	2550	2550	2550	0
501	20241024	124000	109510	2550	2550	2550	2550	0
502	20241024	123900	109510	2550	2550	2550	2550	0
503	20241024	123800	109510	2550	2550	2550	2550	0
504	20241024	123700	109510	2550	2550	2550	2550	0
505	20241024	123600	109510	2550	2550	2550	2550	0
506	20241024	123500	109510	2550	2550	2550	2550	0
507	20241024	123400	109510	2550	2550	2550	2550	0
508	20241024	123300	109510	2550	2550	2550	2550	0
509	20241024	123200	109510	2550	2550	2550	2550	0
510	20241024	123100	109510	2550	2550	2550	2550	0
511	20241024	123000	109510	2550	2550	2550	2550	0
512	20241024	122900	109510	2550	2550	2550	2550	0
513	20241024	122800	109510	2550	2550	2550	2550	0
514	20241024	122700	109510	2550	2550	2550	2550	0
515	20241024	122600	109510	2550	2550	2550	2550	0
516	20241024	122500	109510	2550	2550	2550	2550	0
517	20241024	122400	109510	2550	2550	2550	2550	0
518	20241024	122300	109510	2550	2550	2550	2550	0
519	20241024	122200	109510	2550	2550	2550	2550	0
520	20241024	122100	109510	2550	2550	2550	2550	0
521	20241024	122000	109510	2550	2550	2550	2550	0
522	20241024	121900	109510	2550	2550	2550	2550	0
523	20241024	121800	109510	2550	2550	2550	2550	0
524	20241024	121700	109510	2550	2550	2550	2550	0
525	20241024	121600	109510	2550	2550	2550	2550	0
526	20241024	121500	109510	2550	2550	2550	2550	0
527	20241024	121400	109510	2550	2550	2550	2550	0
528	20241024	121300	109510	2550	2550	2550	2550	0
529	20241024	121200	109510	2550	2550	2550	2550	0
530	20241024	121100	109510	2550	2550	2550	2550	0
531	20241024	121000	109510	2550	2550	2550	2550	0
532	20241024	120900	109510	2550	2550	2550	2550	0
533	20241024	120800	109510	2550	2550	2550	2550	0
534	20241024	120700	109510	2550	2550	2550	2550	0
535	20241024	120600	109510	2550	2550	2550	2550	0
536	20241024	120500	109510	2550	2550	2550	2550	0
537	20241024	120400	109510	2550	2550	2550	2550	0
538	20241024	120300	109510	2550	2550	2550	2550	0
539	20241024	120200	109510	2550	2550	2550	2550	0
540	20241024	120100	109510	2550	2550	2550	2550	0
541	20241024	120000	109510	2550	2550	2550	2550	0
542	20241024	115900	109510	2550	2550	2550	2550	0
543	20241024	115800	109510	2550	2550	2550	2550	0
544	20241024	115700	109510	2550	2550	2550	2550	0
545	20241024	115600	109510	2550	2550	2550	2550	0
546	20241024	115500	109510	2550	2550	2550	2550	0
547	20241024	115400	109510	2550	2550	2550	2550	0
548	20241024	115300	109510	2550	2550	2550	2550	0
549	20241024	115200	109510	2550	2550	2550	2550	0
550	20241024	115100	109510	2550	2550	2550	2550	0
551	20241024	115000	109510	2550	2550	2550	2550	0
552	20241024	114900	109510	2550	2550	2550	2550	0
553	20241024	114800	109510	2550	2550	2550	2550	0
554	20241024	114700	109510	2550	2550	2550	2550	0
555	20241024	114600	109510	2550	2550	2550	2550	0
556	20241024	114500	109510	2550	2550	2550	2550	0
557	20241024	114400	109510	2550	2550	2550	2550	0
558	20241024	114300	109510	2550	2550	2550	2550	0
559	20241024	114200	109510	2550	2550	2550	2550	0
560	20241024	114100	109510	2550	2550	2550	2550	0
561	20241024	114000	109510	2550	2550	2550	2550	0
562	20241024	113900	109510	2550	2550	2550	2550	0
563	20241024	113800	109510	2550	2550	2550	2550	0
564	20241024	113700	109510	2550	2550	2550	2550	0
565	20241024	113600	109510	2550	2550	2550	2550	0
566	20241024	113500	109510	2550	2550	2550	2550	0
567	20241024	113400	109510	2550	2550	2550	2550	0
568	20241024	113300	109510	2550	2550	2550	2550	0
569	20241024	113200	109510	2550	2550	2550	2550	0
570	20241024	113100	109510	2550	2550	2550	2550	0
571	20241024	113000	109510	2550	2550	2550	2550	0
572	20241024	112900	109510	2550	2550	2550	2550	0
573	20241024	112800	109510	2550	2550	2550	2550	0
574	20241024	112700	109510	2550	2550	2550	2550	0
575	20241024	112600	109510	2550	2550	2550	2550	0
576	20241024	112500	109510	2550	2550	2550	2550	0
577	20241024	112400	109510	2550	2550	2550	2550	0
578	20241024	112300	109510	2550	2550	2550	2550	0
579	20241024	112200	109510	2550	2550	2550	2550	0
580	20241024	112100	109510	2550	2550	2550	2550	0
581	20241024	112000	109510	2550	2550	2550	2550	0
582	20241024	111900	109510	2550	2550	2550	2550	0
583	20241024	111800	109510	2550	2550	2550	2550	0
584	20241024	111700	109510	2550	2550	2550	2550	0
585	20241024	111600	109510	2550	2550	2550	2550	0
586	20241024	111500	109510	2550	2550	2550	2550	0
587	20241024	111400	109510	2550	2550	2550	2550	0
588	20241024	111300	109510	2550	2550	2550	2550	0
589	20241024	111200	109510	2550	2550	2550	2550	0
590	20241024	111100	109510	2550	2550	2550	2550	0
591	20241024	111000	109510	2550	2550	2550	2550	0
592	20241024	110900	109510	2550	2550	2550	2550	0
593	20241024	110800	109510	2550	2550	2550	2550	0
594	20241024	110700	109510	2550	2550	2550	2550	0
595	20241024	110600	109510	2550	2550	2550	2550	0
596	20241024	110500	109510	2550	2550	2550	2550	0
597	20241024	110400	109510	2550	2550	2550	2550	0
598	20241024	110300	109510	2550	2550	2550	2550	0
599	20241024	110200	109510	2550	2550	2550	2550	0
600	20241024	110100	109510	2550	2550	2550	2550	0
601	20241024	110000	109510	2550	2550	2550	2550	0
602	20241024	105900	109510	2550	2550	2550	2550	0
603	20241024	105800	109510	2550	2550	2550	2550	0
604	20241024	105700	109510	2550	2550	2550	2550	0
605	20241024	105600	109510	2550	2550	2550	2550	0
606	20241024	105500	109510	2550	2550	2550	2550	0
607	20241024	105400	109510	2550	2550	2550	2550	0
608	20241024	105300	109510	2550	2550	2550	2550	0
609	20241024	105200	109510	2550	2550	2550	2550	0
610	20241024	105100	109510	2550	2550	2550	2550	0
611	20241024	105000	109510	2550	2550	2550	2550	0
612	20241024	104900	109510	2550	2550	2550	2550	0
613	20241024	104800	109510	2550	2550	2550	2550	0
614	20241024	104700	109510	2550	2550	2550	2550	0
615	20241024	104600	109510	2550	2550	2550	2550	0
616	20241024	104500	109510	2550	2550	2550	2550	0
617	20241024	104400	109510	2550	2550	2550	2550	0
618	20241024	104300	109510	2550	2550	2550	2550	0
619	20241024	104200	109510	2550	2550	2550	2550	0
620	20241024	104100	109510	2550	2550	2550	2550	0
621	20241024	104000	109510	2550	2550	2550	2550	0
622	20241024	103900	109510	2550	2550	2550	2550	0
623	20241024	103800	109510	2550	2550	2550	2550	0
624	20241024	103700	109510	2550	2550	2550	2550	0
625	20241024	103600	109510	2550	2550	2550	2550	0
626	20241024	103500	109510	2550	2550	2550	2550	0
627	20241024	103400	109510	2550	2550	2550	2550	0
628	20241024	103300	109510	2550	2550	2550	2550	0
629	20241024	103200	109510	2550	2550	2550	2550	0
630	20241024	103100	109510	2550	2550	2550	2550	0
631	20241024	103000	109510	2550	2550	2550	2550	0
632	20241024	102900	109510	2550	2550	2550	2550	0
633	20241024	102800	109510	2550	2550	2550	2550	0
634	20241024	102700	109510	2550	2550	2550	2550	0
635	20241024	102600	109510	2550	2550	2550	2550	0
636	20241024	102500	109510	2550	2550	2550	2550	0
637	20241024	102400	109510	2550	2550	2550	2550	0
638	20241024	102300	109510	2550	2550	2550	2550	0
639	20241024	102200	109510	2550	2550	2550	2550	0
640	20241024	102100	109510	2550	2550	2550	2550	0
641	20241024	102000	109510	2550	2550	2550	2550	0
642	20241024	101900	109510	2550	2550	2550	2550	0
643	20241024	101800	109510	2550	2550	2550	2550	0
644	20241024	101700	109510	2550	2550	2550	2550	0
645	20241024	101600	109510	2550	2550	2550	2550	0
646	20241024	101500	109510	2550	2550	2550	2550	0
647	20241024	101400	109510	2550	2550	2550	2550	0
648	20241024	101300	109510	2550	2550	2550	2550	0
649	20241024	101200	109510	2550	2550	2550	2550	0
650	20241024	101100	109510	2550	2550	2550	2550	1
651	20241024	101000	106960	2550	2550	2550	2550	0
652	20241024	100900	106960	2550	2550	2550	2550	0
653	20241024	100800	106960	2550	2550	2550	2550	0
654	20241024	100700	106960	2550	2550	2550	2550	0
655	20241024	100600	106960	2550	2550	2550	2550	0
656	20241024	100500	106960	2550	2550	2550	2550	0
657	20241024	100400	106960	2550	2550	2550	2550	0
658	20241024	100300	106960	2550	2550	2550	2550	0
659	20241024	100200	106960	2550	2550	2550	2550	0
660	20241024	100100	106960	2550	2550	2550	2550	0
661	20241024	100000	106960	2550	2550	2550	2550	0
662	20241024	095900	106960	2550	2550	2550	2550	0
663	20241024	095800	106960	2550	2550	2550	2550	0
664	20241024	095700	106960	2550	2550	2550	2550	0
665	20241024	095600	106960	2550	2550	2550	2550	0
666	20241024	095500	106960	2550	2550	2550	2550	0
667	20241024	095400	106960	2550	2550	2550	2550	0
668	20241024	095300	106960	2550	2550	2550	2550	0
669	20241024	095200	106960	2550	2550	2550	2550	0
670	20241024	095100	106960	2550	2550	2550	2550	0
671	20241024	095000	106960	2550	2550	2550	2550	0
672	20241024	094900	106960	2550	2550	2550	2550	0
673	20241024	094800	106960	2550	2550	2550	2550	0
674	20241024	094700	106960	2550	2550	2550	2550	0
675	20241024	094600	106960	2550	2550	2550	2550	0
676	20241024	094500	106960	2550	2550	2550	2550	0
677	20241024	094400	106960	2550	2550	2550	2550	0
678	20241024	094300	106960	2550	2550	2550	2550	0
679	20241024	094200	106960	2550	2550	2550	2550	0
680	20241024	094100	106960	2550	2550	2550	2550	0
681	20241024	094000	106960	2550	2550	2550	2550	0
682	20241024	093900	106960	2550	2550	2550	2550	0
683	20241024	093800	106960	2550	2550	2550	2550	0
684	20241024	093700	106960	2550	2550	2550	2550	0
685	20241024	093600	106960	2550	2550	2550	2550	0
686	20241024	093500	106960	2550	2550	2550	2550	0
687	20241024	093400	106960	2550	2550	2550	2550	0
688	20241024	093300	106960	2550	2550	2550	2550	0
689	20241024	093200	106960	2550	2550	2550	2550	0
690	20241024	093100	106960	2550	2550	2550	2550	0
691	20241024	093000	106960	2550	2550	2550	2550	0
692	20241024	092900	106960	2550	2550	2550	2550	0
693	20241024	092800	106960	2550	2550	2550	2550	0
694	20241024	092700	106960	2550	2550	2550	2550	0
695	20241024	092600	106960	2550	2550	2550	2550	0
696	20241024	092500	106960	2550	2550	2550	2550	0
697	20241024	092400	106960	2550	2550	2550	2550	0
698	20241024	092300	106960	2550	2550	2550	2550	0
699	20241024	092200	106960	2550	2550	2550	2550	0
700	20241024	092100	106960	2550	2550	2550	2550	0
701	20241024	092000	106960	2550	2550	2550	2550	0
702	20241024	091900	106960	2550	2550	2550	2550	0
703	20241024	091800	106960	2550	2550	2550	2550	0
704	20241024	091700	106960	2550	2550	2550	2550	0
705	20241024	091600	106960	2550	2550	2550	2550	0
706	20241024	091500	106960	2550	2550	2550	2550	0
707	20241024	091400	106960	2550	2550	2550	2550	0
708	20241024	091300	106960	2550	2550	2550	2550	0
709	20241024	091200	106960	2550	2550	2550	2550	0
710	20241024	091100	106960	2550	2550	2550	2550	0
711	20241024	091000	106960	2550	2550	2550	2550	0
712	20241024	090900	106960	2550	2550	2550	2550	0
713	20241024	090800	106960	2550	2550	2550	2550	0
714	20241024	090700	106960	2550	2550	2550	2550	18
715	20241024	090600	61060	2550	2540	2550	2540	14
716	20241024	090500	25400	2540	2540	2540	2540	10
717	20241024	090400	0	2220	2220	2220	2220	0
718	20241024	090300	0	2220	2220	2220	2220	0
719	20241024	090200	0	2220	2220	2220	2220	0
720	20241024	090100	0	2220	2220	2220	2220	0
721	20241024	090000	0	2220	2220	2220	2220	0