KissMeData/434190/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	214000	1454330	5560	5560	5560	5560	101
3	20241014	213900	1454330	5560	5560	5560	5560	0
4	20241014	213800	1454330	5560	5560	5560	5560	0
5	20241014	213700	1454330	5560	5560	5560	5560	0
6	20241014	213600	1454330	5560	5560	5560	5560	0
7	20241014	213500	1454330	5560	5560	5560	5560	0
8	20241014	213400	1454330	5560	5560	5560	5560	0
9	20241014	213300	1454330	5560	5560	5560	5560	0
10	20241014	213200	1454330	5560	5560	5560	5560	0
11	20241014	213100	1454330	5560	5560	5560	5560	0
12	20241014	213000	1454330	5560	5560	5560	5560	0
13	20241014	212900	1454330	5560	5560	5560	5560	0
14	20241014	212800	1454330	5560	5560	5560	5560	0
15	20241014	212700	1454330	5560	5560	5560	5560	0
16	20241014	212600	1454330	5560	5560	5560	5560	0
17	20241014	212500	1454330	5560	5560	5560	5560	0
18	20241014	212400	1454330	5560	5560	5560	5560	0
19	20241014	212300	1454330	5560	5560	5560	5560	0
20	20241014	212200	1454330	5560	5560	5560	5560	0
21	20241014	212100	1454330	5560	5560	5560	5560	0
22	20241014	212000	1454330	5560	5560	5560	5560	0
23	20241014	211900	1454330	5560	5560	5560	5560	0
24	20241014	211800	1454330	5560	5560	5560	5560	0
25	20241014	211700	1454330	5560	5560	5560	5560	0
26	20241014	211600	1454330	5560	5560	5560	5560	0
27	20241014	211500	1454330	5560	5560	5560	5560	0
28	20241014	211400	1454330	5560	5560	5560	5560	0
29	20241014	211300	1454330	5560	5560	5560	5560	0
30	20241014	211200	1454330	5560	5560	5560	5560	0
31	20241014	211100	1454330	5560	5560	5560	5560	0
32	20241014	211000	1454330	5560	5560	5560	5560	101
33	20241014	210900	1454330	5560	5560	5560	5560	0
34	20241014	210800	1454330	5560	5560	5560	5560	0
35	20241014	210700	1454330	5560	5560	5560	5560	0
36	20241014	210600	1454330	5560	5560	5560	5560	0
37	20241014	210500	1454330	5560	5560	5560	5560	0
38	20241014	210400	1454330	5560	5560	5560	5560	0
39	20241014	210300	1454330	5560	5560	5560	5560	0
40	20241014	210200	1454330	5560	5560	5560	5560	0
41	20241014	210100	1454330	5560	5560	5560	5560	0
42	20241014	210000	1454330	5560	5560	5560	5560	0
43	20241014	205900	1454330	5560	5560	5560	5560	0
44	20241014	205800	1454330	5560	5560	5560	5560	0
45	20241014	205700	1454330	5560	5560	5560	5560	0
46	20241014	205600	1454330	5560	5560	5560	5560	0
47	20241014	205500	1454330	5560	5560	5560	5560	0
48	20241014	205400	1454330	5560	5560	5560	5560	0
49	20241014	205300	1454330	5560	5560	5560	5560	0
50	20241014	205200	1454330	5560	5560	5560	5560	0
51	20241014	205100	1454330	5560	5560	5560	5560	0
52	20241014	205000	1454330	5560	5560	5560	5560	0
53	20241014	204900	1454330	5560	5560	5560	5560	0
54	20241014	204800	1454330	5560	5560	5560	5560	0
55	20241014	204700	1454330	5560	5560	5560	5560	0
56	20241014	204600	1454330	5560	5560	5560	5560	0
57	20241014	204500	1454330	5560	5560	5560	5560	0
58	20241014	204400	1454330	5560	5560	5560	5560	0
59	20241014	204300	1454330	5560	5560	5560	5560	0
60	20241014	204200	1454330	5560	5560	5560	5560	0
61	20241014	204100	1454330	5560	5560	5560	5560	0
62	20241014	204000	1454330	5560	5560	5560	5560	101
63	20241014	203900	1454330	5560	5560	5560	5560	0
64	20241014	203800	1454330	5560	5560	5560	5560	0
65	20241014	203700	1454330	5560	5560	5560	5560	0
66	20241014	203600	1454330	5560	5560	5560	5560	0
67	20241014	203500	1454330	5560	5560	5560	5560	0
68	20241014	203400	1454330	5560	5560	5560	5560	0
69	20241014	203300	1454330	5560	5560	5560	5560	0
70	20241014	203200	1454330	5560	5560	5560	5560	0
71	20241014	203100	1454330	5560	5560	5560	5560	0
72	20241014	203000	1454330	5560	5560	5560	5560	0
73	20241014	202900	1454330	5560	5560	5560	5560	0
74	20241014	202800	1454330	5560	5560	5560	5560	0
75	20241014	202700	1454330	5560	5560	5560	5560	0
76	20241014	202600	1454330	5560	5560	5560	5560	0
77	20241014	202500	1454330	5560	5560	5560	5560	0
78	20241014	202400	1454330	5560	5560	5560	5560	0
79	20241014	202300	1454330	5560	5560	5560	5560	0
80	20241014	202200	1454330	5560	5560	5560	5560	0
81	20241014	202100	1454330	5560	5560	5560	5560	0
82	20241014	202000	1454330	5560	5560	5560	5560	0
83	20241014	201900	1454330	5560	5560	5560	5560	0
84	20241014	201800	1454330	5560	5560	5560	5560	0
85	20241014	201700	1454330	5560	5560	5560	5560	0
86	20241014	201600	1454330	5560	5560	5560	5560	0
87	20241014	201500	1454330	5560	5560	5560	5560	0
88	20241014	201400	1454330	5560	5560	5560	5560	0
89	20241014	201300	1454330	5560	5560	5560	5560	0
90	20241014	201200	1454330	5560	5560	5560	5560	0
91	20241014	201100	1454330	5560	5560	5560	5560	0
92	20241014	201000	1454330	5560	5560	5560	5560	101
93	20241014	200900	1454330	5560	5560	5560	5560	0
94	20241014	200800	1454330	5560	5560	5560	5560	0
95	20241014	200700	1454330	5560	5560	5560	5560	0
96	20241014	200600	1454330	5560	5560	5560	5560	0
97	20241014	200500	1454330	5560	5560	5560	5560	0
98	20241014	200400	1454330	5560	5560	5560	5560	0
99	20241014	200300	1454330	5560	5560	5560	5560	0
100	20241014	200200	1454330	5560	5560	5560	5560	0
101	20241014	200100	1454330	5560	5560	5560	5560	0
102	20241014	200000	1454330	5560	5560	5560	5560	0
103	20241014	195900	1454330	5560	5560	5560	5560	0
104	20241014	195800	1454330	5560	5560	5560	5560	0
105	20241014	195700	1454330	5560	5560	5560	5560	0
106	20241014	195600	1454330	5560	5560	5560	5560	0
107	20241014	195500	1454330	5560	5560	5560	5560	0
108	20241014	195400	1454330	5560	5560	5560	5560	0
109	20241014	195300	1454330	5560	5560	5560	5560	0
110	20241014	195200	1454330	5560	5560	5560	5560	0
111	20241014	195100	1454330	5560	5560	5560	5560	0
112	20241014	195000	1454330	5560	5560	5560	5560	0
113	20241014	194900	1454330	5560	5560	5560	5560	0
114	20241014	194800	1454330	5560	5560	5560	5560	0
115	20241014	194700	1454330	5560	5560	5560	5560	0
116	20241014	194600	1454330	5560	5560	5560	5560	0
117	20241014	194500	1454330	5560	5560	5560	5560	0
118	20241014	194400	1454330	5560	5560	5560	5560	0
119	20241014	194300	1454330	5560	5560	5560	5560	0
120	20241014	194200	1454330	5560	5560	5560	5560	0
121	20241014	194100	1454330	5560	5560	5560	5560	0
122	20241014	194000	1454330	5560	5560	5560	5560	101
123	20241014	193900	1454330	5560	5560	5560	5560	0
124	20241014	193800	1454330	5560	5560	5560	5560	0
125	20241014	193700	1454330	5560	5560	5560	5560	0
126	20241014	193600	1454330	5560	5560	5560	5560	0
127	20241014	193500	1454330	5560	5560	5560	5560	0
128	20241014	193400	1454330	5560	5560	5560	5560	0
129	20241014	193300	1454330	5560	5560	5560	5560	0
130	20241014	193200	1454330	5560	5560	5560	5560	0
131	20241014	193100	1454330	5560	5560	5560	5560	0
132	20241014	193000	1454330	5560	5560	5560	5560	0
133	20241014	192900	1454330	5560	5560	5560	5560	0
134	20241014	192800	1454330	5560	5560	5560	5560	0
135	20241014	192700	1454330	5560	5560	5560	5560	0
136	20241014	192600	1454330	5560	5560	5560	5560	0
137	20241014	192500	1454330	5560	5560	5560	5560	0
138	20241014	192400	1454330	5560	5560	5560	5560	0
139	20241014	192300	1454330	5560	5560	5560	5560	0
140	20241014	192200	1454330	5560	5560	5560	5560	0
141	20241014	192100	1454330	5560	5560	5560	5560	0
142	20241014	192000	1454330	5560	5560	5560	5560	0
143	20241014	191900	1454330	5560	5560	5560	5560	0
144	20241014	191800	1454330	5560	5560	5560	5560	0
145	20241014	191700	1454330	5560	5560	5560	5560	0
146	20241014	191600	1454330	5560	5560	5560	5560	0
147	20241014	191500	1454330	5560	5560	5560	5560	0
148	20241014	191400	1454330	5560	5560	5560	5560	0
149	20241014	191300	1454330	5560	5560	5560	5560	0
150	20241014	191200	1454330	5560	5560	5560	5560	0
151	20241014	191100	1454330	5560	5560	5560	5560	0
152	20241014	191000	1454330	5560	5560	5560	5560	101
153	20241014	190900	1454330	5560	5560	5560	5560	0
154	20241014	190800	1454330	5560	5560	5560	5560	0
155	20241014	190700	1454330	5560	5560	5560	5560	0
156	20241014	190600	1454330	5560	5560	5560	5560	0
157	20241014	190500	1454330	5560	5560	5560	5560	0
158	20241014	190400	1454330	5560	5560	5560	5560	0
159	20241014	190300	1454330	5560	5560	5560	5560	0
160	20241014	190200	1454330	5560	5560	5560	5560	0
161	20241014	190100	1454330	5560	5560	5560	5560	0
162	20241014	190000	1454330	5560	5560	5560	5560	0
163	20241014	185900	1454330	5560	5560	5560	5560	0
164	20241014	185800	1454330	5560	5560	5560	5560	0
165	20241014	185700	1454330	5560	5560	5560	5560	0
166	20241014	185600	1454330	5560	5560	5560	5560	0
167	20241014	185500	1454330	5560	5560	5560	5560	0
168	20241014	185400	1454330	5560	5560	5560	5560	0
169	20241014	185300	1454330	5560	5560	5560	5560	0
170	20241014	185200	1454330	5560	5560	5560	5560	0
171	20241014	185100	1454330	5560	5560	5560	5560	0
172	20241014	185000	1454330	5560	5560	5560	5560	0
173	20241014	184900	1454330	5560	5560	5560	5560	0
174	20241014	184800	1454330	5560	5560	5560	5560	0
175	20241014	184700	1454330	5560	5560	5560	5560	0
176	20241014	184600	1454330	5560	5560	5560	5560	0
177	20241014	184500	1454330	5560	5560	5560	5560	0
178	20241014	184400	1454330	5560	5560	5560	5560	0
179	20241014	184300	1454330	5560	5560	5560	5560	0
180	20241014	184200	1454330	5560	5560	5560	5560	0
181	20241014	184100	1454330	5560	5560	5560	5560	0
182	20241014	184000	1454330	5560	5560	5560	5560	101
183	20241014	183900	1454330	5560	5560	5560	5560	0
184	20241014	183800	1454330	5560	5560	5560	5560	0
185	20241014	183700	1454330	5560	5560	5560	5560	0
186	20241014	183600	1454330	5560	5560	5560	5560	0
187	20241014	183500	1454330	5560	5560	5560	5560	0
188	20241014	183400	1454330	5560	5560	5560	5560	0
189	20241014	183300	1454330	5560	5560	5560	5560	0
190	20241014	183200	1454330	5560	5560	5560	5560	0
191	20241014	183100	1454330	5560	5560	5560	5560	0
192	20241014	183000	1454330	5560	5560	5560	5560	0
193	20241014	182900	1454330	5560	5560	5560	5560	0
194	20241014	182800	1454330	5560	5560	5560	5560	0
195	20241014	182700	1454330	5560	5560	5560	5560	0
196	20241014	182600	1454330	5560	5560	5560	5560	0
197	20241014	182500	1454330	5560	5560	5560	5560	0
198	20241014	182400	1454330	5560	5560	5560	5560	0
199	20241014	182300	1454330	5560	5560	5560	5560	0
200	20241014	182200	1454330	5560	5560	5560	5560	0
201	20241014	182100	1454330	5560	5560	5560	5560	0
202	20241014	182000	1454330	5560	5560	5560	5560	0
203	20241014	181900	1454330	5560	5560	5560	5560	0
204	20241014	181800	1454330	5560	5560	5560	5560	0
205	20241014	181700	1454330	5560	5560	5560	5560	0
206	20241014	181600	1454330	5560	5560	5560	5560	0
207	20241014	181500	1454330	5560	5560	5560	5560	0
208	20241014	181400	1454330	5560	5560	5560	5560	0
209	20241014	181300	1454330	5560	5560	5560	5560	0
210	20241014	181200	1454330	5560	5560	5560	5560	0
211	20241014	181100	1454330	5560	5560	5560	5560	0
212	20241014	181000	1454330	5560	5560	5560	5560	101
213	20241014	180900	1454330	5560	5560	5560	5560	0
214	20241014	180800	1454330	5560	5560	5560	5560	0
215	20241014	180700	1454330	5560	5560	5560	5560	0
216	20241014	180600	1454330	5560	5560	5560	5560	0
217	20241014	180500	1454330	5560	5560	5560	5560	0
218	20241014	180400	1454330	5560	5560	5560	5560	0
219	20241014	180300	1454330	5560	5560	5560	5560	0
220	20241014	180200	1454330	5560	5560	5560	5560	0
221	20241014	180100	1454330	5560	5560	5560	5560	0
222	20241014	180000	1454330	5560	5560	5560	5560	0
223	20241014	175900	1454330	5560	5560	5560	5560	0
224	20241014	175800	1454330	5560	5560	5560	5560	0
225	20241014	175700	1454330	5560	5560	5560	5560	0
226	20241014	175600	1454330	5560	5560	5560	5560	0
227	20241014	175500	1454330	5560	5560	5560	5560	0
228	20241014	175400	1454330	5560	5560	5560	5560	0
229	20241014	175300	1454330	5560	5560	5560	5560	0
230	20241014	175200	1454330	5560	5560	5560	5560	0
231	20241014	175100	1454330	5560	5560	5560	5560	0
232	20241014	175000	1454330	5560	5560	5560	5560	0
233	20241014	174900	1454330	5560	5560	5560	5560	0
234	20241014	174800	1454330	5560	5560	5560	5560	0
235	20241014	174700	1454330	5560	5560	5560	5560	0
236	20241014	174600	1454330	5560	5560	5560	5560	0
237	20241014	174500	1454330	5560	5560	5560	5560	0
238	20241014	174400	1454330	5560	5560	5560	5560	0
239	20241014	174300	1454330	5560	5560	5560	5560	0
240	20241014	174200	1454330	5560	5560	5560	5560	0
241	20241014	174100	1454330	5560	5560	5560	5560	0
242	20241014	174000	1454330	5560	5560	5560	5560	101
243	20241014	173900	1454330	5560	5560	5560	5560	0
244	20241014	173800	1454330	5560	5560	5560	5560	0
245	20241014	173700	1454330	5560	5560	5560	5560	0
246	20241014	173600	1454330	5560	5560	5560	5560	0
247	20241014	173500	1454330	5560	5560	5560	5560	0
248	20241014	173400	1454330	5560	5560	5560	5560	0
249	20241014	173300	1454330	5560	5560	5560	5560	0
250	20241014	173200	1454330	5560	5560	5560	5560	0
251	20241014	173100	1454330	5560	5560	5560	5560	0
252	20241014	173000	1454330	5560	5560	5560	5560	0
253	20241014	172900	1454330	5560	5560	5560	5560	0
254	20241014	172800	1454330	5560	5560	5560	5560	0
255	20241014	172700	1454330	5560	5560	5560	5560	0
256	20241014	172600	1454330	5560	5560	5560	5560	0
257	20241014	172500	1454330	5560	5560	5560	5560	0
258	20241014	172400	1454330	5560	5560	5560	5560	0
259	20241014	172300	1454330	5560	5560	5560	5560	0
260	20241014	172200	1454330	5560	5560	5560	5560	0
261	20241014	172100	1454330	5560	5560	5560	5560	0
262	20241014	172000	1454330	5560	5560	5560	5560	0
263	20241014	171900	1454330	5560	5560	5560	5560	0
264	20241014	171800	1454330	5560	5560	5560	5560	0
265	20241014	171700	1454330	5560	5560	5560	5560	0
266	20241014	171600	1454330	5560	5560	5560	5560	0
267	20241014	171500	1454330	5560	5560	5560	5560	0
268	20241014	171400	1454330	5560	5560	5560	5560	0
269	20241014	171300	1454330	5560	5560	5560	5560	0
270	20241014	171200	1454330	5560	5560	5560	5560	0
271	20241014	171100	1454330	5560	5560	5560	5560	0
272	20241014	171000	1454330	5560	5560	5560	5560	101
273	20241014	170900	1454330	5560	5560	5560	5560	0
274	20241014	170800	1454330	5560	5560	5560	5560	0
275	20241014	170700	1454330	5560	5560	5560	5560	0
276	20241014	170600	1454330	5560	5560	5560	5560	0
277	20241014	170500	1454330	5560	5560	5560	5560	0
278	20241014	170400	1454330	5560	5560	5560	5560	0
279	20241014	170300	1454330	5560	5560	5560	5560	0
280	20241014	170200	1454330	5560	5560	5560	5560	0
281	20241014	170100	1454330	5560	5560	5560	5560	0
282	20241014	170000	1454330	5560	5560	5560	5560	0
283	20241014	165900	1454330	5560	5560	5560	5560	0
284	20241014	165800	1454330	5560	5560	5560	5560	0
285	20241014	165700	1454330	5560	5560	5560	5560	0
286	20241014	165600	1454330	5560	5560	5560	5560	0
287	20241014	165500	1454330	5560	5560	5560	5560	0
288	20241014	165400	1454330	5560	5560	5560	5560	0
289	20241014	165300	1454330	5560	5560	5560	5560	0
290	20241014	165200	1454330	5560	5560	5560	5560	0
291	20241014	165100	1454330	5560	5560	5560	5560	0
292	20241014	165000	1454330	5560	5560	5560	5560	0
293	20241014	164900	1454330	5560	5560	5560	5560	0
294	20241014	164800	1454330	5560	5560	5560	5560	0
295	20241014	164700	1454330	5560	5560	5560	5560	0
296	20241014	164600	1454330	5560	5560	5560	5560	0
297	20241014	164500	1454330	5560	5560	5560	5560	0
298	20241014	164400	1454330	5560	5560	5560	5560	0
299	20241014	164300	1454330	5560	5560	5560	5560	0
300	20241014	164200	1454330	5560	5560	5560	5560	0
301	20241014	164100	1454330	5560	5560	5560	5560	0
302	20241014	164000	1454330	5560	5560	5560	5560	101
303	20241014	163900	1454330	5560	5560	5560	5560	0
304	20241014	163800	1454330	5560	5560	5560	5560	0
305	20241014	163700	1454330	5560	5560	5560	5560	0
306	20241014	163600	1454330	5560	5560	5560	5560	0
307	20241014	163500	1454330	5560	5560	5560	5560	0
308	20241014	163400	1454330	5560	5560	5560	5560	0
309	20241014	163300	1454330	5560	5560	5560	5560	0
310	20241014	163200	1454330	5560	5560	5560	5560	0
311	20241014	163100	1454330	5560	5560	5560	5560	0
312	20241014	163000	1454330	5560	5560	5560	5560	0
313	20241014	162900	1454330	5560	5560	5560	5560	0
314	20241014	162800	1454330	5560	5560	5560	5560	0
315	20241014	162700	1454330	5560	5560	5560	5560	0
316	20241014	162600	1454330	5560	5560	5560	5560	0
317	20241014	162500	1454330	5560	5560	5560	5560	0
318	20241014	162400	1454330	5560	5560	5560	5560	0
319	20241014	162300	1454330	5560	5560	5560	5560	0
320	20241014	162200	1454330	5560	5560	5560	5560	0
321	20241014	162100	1454330	5560	5560	5560	5560	0
322	20241014	162000	1454330	5560	5560	5560	5560	0
323	20241014	161900	1454330	5560	5560	5560	5560	0
324	20241014	161800	1454330	5560	5560	5560	5560	0
325	20241014	161700	1454330	5560	5560	5560	5560	0
326	20241014	161600	1454330	5560	5560	5560	5560	0
327	20241014	161500	1454330	5560	5560	5560	5560	0
328	20241014	161400	1454330	5560	5560	5560	5560	0
329	20241014	161300	1454330	5560	5560	5560	5560	0
330	20241014	161200	1454330	5560	5560	5560	5560	0
331	20241014	161100	1454330	5560	5560	5560	5560	0
332	20241014	161000	1454330	5560	5560	5560	5560	101
333	20241014	160900	1454330	5560	5560	5560	5560	0
334	20241014	160800	1454330	5560	5560	5560	5560	0
335	20241014	160700	1454330	5560	5560	5560	5560	0
336	20241014	160600	1454330	5560	5560	5560	5560	0
337	20241014	160500	1454330	5560	5560	5560	5560	0
338	20241014	160400	1454330	5560	5560	5560	5560	0
339	20241014	160300	1454330	5560	5560	5560	5560	0
340	20241014	160200	1454330	5560	5560	5560	5560	0
341	20241014	160100	1454330	5560	5560	5560	5560	0
342	20241014	160000	1454330	5560	5560	5560	5560	0
343	20241014	155900	1454330	5560	5560	5560	5560	0
344	20241014	155800	1454330	5560	5560	5560	5560	0
345	20241014	155700	1454330	5560	5560	5560	5560	0
346	20241014	155600	1454330	5560	5560	5560	5560	0
347	20241014	155500	1454330	5560	5560	5560	5560	0
348	20241014	155400	1454330	5560	5560	5560	5560	0
349	20241014	155300	1454330	5560	5560	5560	5560	0
350	20241014	155200	1454330	5560	5560	5560	5560	0
351	20241014	155100	1454330	5560	5560	5560	5560	0
352	20241014	155000	1454330	5560	5560	5560	5560	0
353	20241014	154900	1454330	5560	5560	5560	5560	0
354	20241014	154800	1454330	5560	5560	5560	5560	0
355	20241014	154700	1454330	5560	5560	5560	5560	0
356	20241014	154600	1454330	5560	5560	5560	5560	0
357	20241014	154500	1454330	5560	5560	5560	5560	0
358	20241014	154400	1454330	5560	5560	5560	5560	0
359	20241014	154300	1454330	5560	5560	5560	5560	0
360	20241014	154200	1454330	5560	5560	5560	5560	0
361	20241014	154100	1454330	5560	5560	5560	5560	0
362	20241014	154000	1454330	5560	5560	5560	5560	101
363	20241014	153900	1454330	5560	5560	5560	5560	0
364	20241014	153800	1454330	5560	5560	5560	5560	0
365	20241014	153700	1454330	5560	5560	5560	5560	0
366	20241014	153600	1454330	5560	5560	5560	5560	0
367	20241014	153500	1454330	5560	5560	5560	5560	0
368	20241014	153400	1454330	5560	5560	5560	5560	0
369	20241014	153300	1454330	5560	5560	5560	5560	0
370	20241014	153200	1454330	5560	5560	5560	5560	0
371	20241014	153100	1454330	5560	5560	5560	5560	0
372	20241014	153000	1454330	5560	5560	5560	5560	101
373	20241014	152900	892770	5540	5540	5540	5540	0
374	20241014	152800	892770	5540	5540	5540	5540	0
375	20241014	152700	892770	5540	5540	5540	5540	0
376	20241014	152600	892770	5540	5540	5540	5540	0
377	20241014	152500	892770	5540	5540	5540	5540	0
378	20241014	152400	892770	5540	5540	5540	5540	0
379	20241014	152300	892770	5540	5540	5540	5540	0
380	20241014	152200	892770	5540	5540	5540	5540	0
381	20241014	152100	892770	5540	5540	5540	5540	0
382	20241014	152000	892770	5540	5540	5540	5540	0
383	20241014	151900	892770	5540	5540	5540	5540	1
384	20241014	151800	887230	5210	5210	5210	5210	0
385	20241014	151700	887230	5210	5210	5210	5210	0
386	20241014	151600	887230	5210	5210	5210	5210	0
387	20241014	151500	887230	5210	5210	5210	5210	0
388	20241014	151400	887230	5210	5210	5210	5210	0
389	20241014	151300	887230	5210	5210	5210	5210	0
390	20241014	151200	887230	5210	5210	5210	5210	0
391	20241014	151100	887230	5210	5210	5210	5210	0
392	20241014	151000	887230	5210	5210	5210	5210	0
393	20241014	150900	887230	5210	5210	5210	5210	0
394	20241014	150800	887230	5210	5210	5210	5210	0
395	20241014	150700	887230	5210	5210	5210	5210	0
396	20241014	150600	887230	5210	5210	5210	5210	0
397	20241014	150500	887230	5210	5210	5210	5210	0
398	20241014	150400	887230	5210	5210	5210	5210	0
399	20241014	150300	887230	5210	5210	5210	5210	0
400	20241014	150200	887230	5210	5210	5210	5210	0
401	20241014	150100	887230	5210	5210	5210	5210	0
402	20241014	150000	887230	5210	5210	5210	5210	0
403	20241014	145900	887230	5210	5210	5210	5210	0
404	20241014	145800	887230	5210	5210	5210	5210	0
405	20241014	145700	887230	5210	5210	5210	5210	0
406	20241014	145600	887230	5210	5210	5210	5210	0
407	20241014	145500	887230	5210	5210	5210	5210	0
408	20241014	145400	887230	5210	5210	5210	5210	0
409	20241014	145300	887230	5210	5210	5210	5210	0
410	20241014	145200	887230	5210	5210	5210	5210	0
411	20241014	145100	887230	5210	5210	5210	5210	0
412	20241014	145000	887230	5210	5210	5210	5210	0
413	20241014	144900	887230	5210	5210	5210	5210	0
414	20241014	144800	887230	5210	5210	5210	5210	0
415	20241014	144700	887230	5210	5210	5210	5210	0
416	20241014	144600	887230	5210	5210	5210	5210	0
417	20241014	144500	887230	5210	5210	5210	5210	0
418	20241014	144400	887230	5210	5210	5210	5210	0
419	20241014	144300	887230	5210	5210	5210	5210	0
420	20241014	144200	887230	5210	5210	5210	5210	0
421	20241014	144100	887230	5210	5210	5210	5210	0
422	20241014	144000	887230	5210	5210	5210	5210	0
423	20241014	143900	887230	5210	5210	5210	5210	0
424	20241014	143800	887230	5210	5210	5210	5210	0
425	20241014	143700	887230	5210	5210	5210	5210	0
426	20241014	143600	887230	5210	5210	5210	5210	0
427	20241014	143500	887230	5210	5210	5210	5210	0
428	20241014	143400	887230	5210	5210	5210	5210	0
429	20241014	143300	887230	5210	5210	5210	5210	0
430	20241014	143200	887230	5210	5210	5210	5210	0
431	20241014	143100	887230	5210	5210	5210	5210	0
432	20241014	143000	887230	5210	5210	5210	5210	0
433	20241014	142900	887230	5210	5210	5210	5210	0
434	20241014	142800	887230	5210	5210	5210	5210	0
435	20241014	142700	887230	5210	5210	5210	5210	0
436	20241014	142600	887230	5210	5210	5210	5210	0
437	20241014	142500	887230	5210	5210	5210	5210	0
438	20241014	142400	887230	5210	5210	5210	5210	0
439	20241014	142300	887230	5210	5210	5210	5210	0
440	20241014	142200	887230	5210	5210	5210	5210	0
441	20241014	142100	887230	5210	5210	5210	5210	0
442	20241014	142000	887230	5210	5210	5210	5210	0
443	20241014	141900	887230	5210	5210	5210	5210	0
444	20241014	141800	887230	5210	5210	5210	5210	0
445	20241014	141700	887230	5210	5210	5210	5210	0
446	20241014	141600	887230	5210	5210	5210	5210	0
447	20241014	141500	887230	5210	5210	5210	5210	0
448	20241014	141400	887230	5210	5210	5210	5210	0
449	20241014	141300	887230	5210	5210	5210	5210	0
450	20241014	141200	887230	5210	5210	5210	5210	0
451	20241014	141100	887230	5210	5210	5210	5210	1
452	20241014	141000	882020	5540	5540	5540	5540	0
453	20241014	140900	882020	5540	5540	5540	5540	0
454	20241014	140800	882020	5540	5540	5540	5540	0
455	20241014	140700	882020	5540	5540	5540	5540	0
456	20241014	140600	882020	5540	5540	5540	5540	0
457	20241014	140500	882020	5540	5540	5540	5540	0
458	20241014	140400	882020	5540	5540	5540	5540	0
459	20241014	140300	882020	5540	5540	5540	5540	0
460	20241014	140200	882020	5540	5540	5540	5540	0
461	20241014	140100	882020	5540	5540	5540	5540	0
462	20241014	140000	882020	5540	5540	5540	5540	0
463	20241014	135900	882020	5540	5540	5540	5540	0
464	20241014	135800	882020	5540	5540	5540	5540	0
465	20241014	135700	882020	5540	5540	5540	5540	0
466	20241014	135600	882020	5540	5540	5540	5540	0
467	20241014	135500	882020	5540	5540	5540	5540	0
468	20241014	135400	882020	5540	5540	5540	5540	0
469	20241014	135300	882020	5540	5540	5540	5540	0
470	20241014	135200	882020	5540	5540	5540	5540	0
471	20241014	135100	882020	5540	5540	5540	5540	0
472	20241014	135000	882020	5540	5540	5540	5540	0
473	20241014	134900	882020	5540	5540	5540	5540	0
474	20241014	134800	882020	5540	5540	5540	5540	0
475	20241014	134700	882020	5540	5540	5540	5540	0
476	20241014	134600	882020	5540	5540	5540	5540	0
477	20241014	134500	882020	5540	5540	5540	5540	0
478	20241014	134400	882020	5540	5540	5540	5540	0
479	20241014	134300	882020	5540	5540	5540	5540	0
480	20241014	134200	882020	5540	5540	5540	5540	0
481	20241014	134100	882020	5540	5540	5540	5540	0
482	20241014	134000	882020	5540	5540	5540	5540	0
483	20241014	133900	882020	5540	5540	5540	5540	0
484	20241014	133800	882020	5540	5540	5540	5540	0
485	20241014	133700	882020	5540	5540	5540	5540	0
486	20241014	133600	882020	5540	5540	5540	5540	0
487	20241014	133500	882020	5540	5540	5540	5540	0
488	20241014	133400	882020	5540	5540	5540	5540	1
489	20241014	133300	876480	5200	5200	5200	5200	0
490	20241014	133200	876480	5200	5200	5200	5200	0
491	20241014	133100	876480	5200	5200	5200	5200	0
492	20241014	133000	876480	5200	5200	5200	5200	0
493	20241014	132900	876480	5200	5200	5200	5200	0
494	20241014	132800	876480	5200	5200	5200	5200	0
495	20241014	132700	876480	5200	5200	5200	5200	0
496	20241014	132600	876480	5200	5200	5200	5200	0
497	20241014	132500	876480	5200	5200	5200	5200	0
498	20241014	132400	876480	5200	5200	5200	5200	0
499	20241014	132300	876480	5200	5200	5200	5200	0
500	20241014	132200	876480	5200	5200	5200	5200	0
501	20241014	132100	876480	5200	5200	5200	5200	0
502	20241014	132000	876480	5200	5200	5200	5200	0
503	20241014	131900	876480	5200	5200	5200	5200	0
504	20241014	131800	876480	5200	5200	5200	5200	0
505	20241014	131700	876480	5200	5200	5200	5200	0
506	20241014	131600	876480	5200	5200	5200	5200	0
507	20241014	131500	876480	5200	5200	5200	5200	0
508	20241014	131400	876480	5200	5200	5200	5200	0
509	20241014	131300	876480	5200	5200	5200	5200	0
510	20241014	131200	876480	5200	5200	5200	5200	0
511	20241014	131100	876480	5200	5200	5200	5200	0
512	20241014	131000	876480	5200	5200	5200	5200	0
513	20241014	130900	876480	5200	5200	5200	5200	0
514	20241014	130800	876480	5200	5200	5200	5200	0
515	20241014	130700	876480	5200	5200	5200	5200	0
516	20241014	130600	876480	5200	5200	5200	5200	0
517	20241014	130500	876480	5200	5200	5200	5200	0
518	20241014	130400	876480	5200	5200	5200	5200	0
519	20241014	130300	876480	5200	5200	5200	5200	0
520	20241014	130200	876480	5200	5200	5200	5200	0
521	20241014	130100	876480	5200	5200	5200	5200	0
522	20241014	130000	876480	5200	5200	5200	5200	0
523	20241014	125900	876480	5200	5200	5200	5200	0
524	20241014	125800	876480	5200	5200	5200	5200	0
525	20241014	125700	876480	5200	5200	5200	5200	0
526	20241014	125600	876480	5200	5200	5200	5200	0
527	20241014	125500	876480	5200	5200	5200	5200	0
528	20241014	125400	876480	5200	5200	5200	5200	0
529	20241014	125300	876480	5200	5200	5200	5200	0
530	20241014	125200	876480	5200	5200	5200	5200	0
531	20241014	125100	876480	5200	5200	5200	5200	0
532	20241014	125000	876480	5200	5200	5200	5200	0
533	20241014	124900	876480	5200	5200	5200	5200	0
534	20241014	124800	876480	5200	5200	5200	5200	0
535	20241014	124700	876480	5200	5200	5200	5200	0
536	20241014	124600	876480	5200	5200	5200	5200	0
537	20241014	124500	876480	5200	5200	5200	5200	1
538	20241014	124400	871280	5560	5560	5560	5560	0
539	20241014	124300	871280	5560	5560	5560	5560	0
540	20241014	124200	871280	5560	5560	5560	5560	0
541	20241014	124100	871280	5560	5560	5560	5560	0
542	20241014	124000	871280	5560	5560	5560	5560	0
543	20241014	123900	871280	5560	5560	5560	5560	0
544	20241014	123800	871280	5560	5560	5560	5560	0
545	20241014	123700	871280	5560	5560	5560	5560	0
546	20241014	123600	871280	5560	5560	5560	5560	0
547	20241014	123500	871280	5560	5560	5560	5560	0
548	20241014	123400	871280	5560	5560	5560	5560	0
549	20241014	123300	871280	5560	5560	5560	5560	0
550	20241014	123200	871280	5560	5560	5560	5560	0
551	20241014	123100	871280	5560	5560	5560	5560	0
552	20241014	123000	871280	5560	5560	5560	5560	0
553	20241014	122900	871280	5560	5560	5560	5560	0
554	20241014	122800	871280	5560	5560	5560	5560	0
555	20241014	122700	871280	5560	5560	5560	5560	0
556	20241014	122600	871280	5560	5560	5560	5560	0
557	20241014	122500	871280	5560	5560	5560	5560	0
558	20241014	122400	871280	5560	5560	5560	5560	0
559	20241014	122300	871280	5560	5560	5560	5560	0
560	20241014	122200	871280	5560	5560	5560	5560	0
561	20241014	122100	871280	5560	5560	5560	5560	0
562	20241014	122000	871280	5560	5560	5560	5560	0
563	20241014	121900	871280	5560	5560	5560	5560	0
564	20241014	121800	871280	5560	5560	5560	5560	0
565	20241014	121700	871280	5560	5560	5560	5560	0
566	20241014	121600	871280	5560	5560	5560	5560	0
567	20241014	121500	871280	5560	5560	5560	5560	0
568	20241014	121400	871280	5560	5560	5560	5560	0
569	20241014	121300	871280	5560	5560	5560	5560	0
570	20241014	121200	871280	5560	5560	5560	5560	0
571	20241014	121100	871280	5560	5560	5560	5560	0
572	20241014	121000	871280	5560	5560	5560	5560	0
573	20241014	120900	871280	5560	5560	5560	5560	0
574	20241014	120800	871280	5560	5560	5560	5560	0
575	20241014	120700	871280	5560	5560	5560	5560	0
576	20241014	120600	871280	5560	5560	5560	5560	0
577	20241014	120500	871280	5560	5560	5560	5560	0
578	20241014	120400	871280	5560	5560	5560	5560	0
579	20241014	120300	871280	5560	5560	5560	5560	0
580	20241014	120200	871280	5560	5560	5560	5560	0
581	20241014	120100	871280	5560	5560	5560	5560	0
582	20241014	120000	871280	5560	5560	5560	5560	0
583	20241014	115900	871280	5560	5560	5560	5560	0
584	20241014	115800	871280	5560	5560	5560	5560	0
585	20241014	115700	871280	5560	5560	5560	5560	0
586	20241014	115600	871280	5560	5560	5560	5560	0
587	20241014	115500	871280	5560	5560	5560	5560	0
588	20241014	115400	871280	5560	5560	5560	5560	0
589	20241014	115300	871280	5560	5560	5560	5560	0
590	20241014	115200	871280	5560	5560	5560	5560	0
591	20241014	115100	871280	5560	5560	5560	5560	0
592	20241014	115000	871280	5560	5560	5560	5560	0
593	20241014	114900	871280	5560	5560	5560	5560	0
594	20241014	114800	871280	5560	5560	5560	5560	0
595	20241014	114700	871280	5560	5560	5560	5560	0
596	20241014	114600	871280	5560	5560	5560	5560	0
597	20241014	114500	871280	5560	5560	5560	5560	0
598	20241014	114400	871280	5560	5560	5560	5560	0
599	20241014	114300	871280	5560	5560	5560	5560	0
600	20241014	114200	871280	5560	5560	5560	5560	0
601	20241014	114100	871280	5560	5560	5560	5560	0
602	20241014	114000	871280	5560	5560	5560	5560	0
603	20241014	113900	871280	5560	5560	5560	5560	0
604	20241014	113800	871280	5560	5560	5560	5560	0
605	20241014	113700	871280	5560	5560	5560	5560	0
606	20241014	113600	871280	5560	5560	5560	5560	1
607	20241014	113500	865720	5200	5200	5200	5200	0
608	20241014	113400	865720	5200	5200	5200	5200	0
609	20241014	113300	865720	5200	5200	5200	5200	0
610	20241014	113200	865720	5200	5200	5200	5200	0
611	20241014	113100	865720	5200	5200	5200	5200	0
612	20241014	113000	865720	5200	5200	5200	5200	0
613	20241014	112900	865720	5200	5200	5200	5200	0
614	20241014	112800	865720	5200	5200	5200	5200	0
615	20241014	112700	865720	5200	5200	5200	5200	0
616	20241014	112600	865720	5200	5200	5200	5200	0
617	20241014	112500	865720	5200	5200	5200	5200	0
618	20241014	112400	865720	5200	5200	5200	5200	0
619	20241014	112300	865720	5200	5200	5200	5200	0
620	20241014	112200	865720	5200	5200	5200	5200	0
621	20241014	112100	865720	5200	5200	5200	5200	0
622	20241014	112000	865720	5200	5200	5200	5200	0
623	20241014	111900	865720	5200	5200	5200	5200	0
624	20241014	111800	865720	5200	5200	5200	5200	0
625	20241014	111700	865720	5200	5200	5200	5200	0
626	20241014	111600	865720	5200	5200	5200	5200	0
627	20241014	111500	865720	5200	5200	5200	5200	0
628	20241014	111400	865720	5200	5200	5200	5200	1
629	20241014	111300	860520	5570	5570	5570	5570	0
630	20241014	111200	860520	5570	5570	5570	5570	0
631	20241014	111100	860520	5570	5570	5570	5570	0
632	20241014	111000	860520	5570	5570	5570	5570	0
633	20241014	110900	860520	5570	5570	5570	5570	0
634	20241014	110800	860520	5570	5570	5570	5570	0
635	20241014	110700	860520	5570	5570	5570	5570	0
636	20241014	110600	860520	5570	5570	5570	5570	0
637	20241014	110500	860520	5570	5570	5570	5570	0
638	20241014	110400	860520	5570	5570	5570	5570	0
639	20241014	110300	860520	5570	5570	5570	5570	0
640	20241014	110200	860520	5570	5570	5570	5570	0
641	20241014	110100	860520	5570	5570	5570	5570	1
642	20241014	110000	854950	5200	5200	5200	5200	0
643	20241014	105900	854950	5200	5200	5200	5200	0
644	20241014	105800	854950	5200	5200	5200	5200	0
645	20241014	105700	854950	5200	5200	5200	5200	0
646	20241014	105600	854950	5200	5200	5200	5200	1
647	20241014	105500	849750	5250	5250	5250	5250	0
648	20241014	105400	849750	5250	5300	5300	5250	149
649	20241014	105300	65050	5300	5300	5300	5300	0
650	20241014	105200	65050	5300	5300	5300	5300	0
651	20241014	105100	65050	5300	5300	5300	5300	0
652	20241014	105000	65050	5300	5300	5300	5300	0
653	20241014	104900	65050	5300	5300	5300	5300	0
654	20241014	104800	65050	5300	5300	5300	5300	0
655	20241014	104700	65050	5300	5300	5300	5300	0
656	20241014	104600	65050	5300	5300	5300	5300	0
657	20241014	104500	65050	5300	5300	5300	5300	0
658	20241014	104400	65050	5300	5300	5300	5300	0
659	20241014	104300	65050	5300	5300	5300	5300	0
660	20241014	104200	65050	5300	5300	5300	5300	0
661	20241014	104100	65050	5300	5300	5300	5300	0
662	20241014	104000	65050	5300	5300	5300	5300	0
663	20241014	103900	65050	5300	5300	5300	5300	0
664	20241014	103800	65050	5300	5300	5300	5300	0
665	20241014	103700	65050	5300	5300	5300	5300	0
666	20241014	103600	65050	5300	5300	5300	5300	0
667	20241014	103500	65050	5300	5300	5300	5300	0
668	20241014	103400	65050	5300	5300	5300	5300	0
669	20241014	103300	65050	5300	5300	5300	5300	0
670	20241014	103200	65050	5300	5300	5300	5300	0
671	20241014	103100	65050	5300	5300	5300	5300	0
672	20241014	103000	65050	5300	5300	5300	5300	0
673	20241014	102900	65050	5300	5300	5300	5300	0
674	20241014	102800	65050	5300	5300	5300	5300	0
675	20241014	102700	65050	5300	5300	5300	5300	0
676	20241014	102600	65050	5300	5300	5300	5300	0
677	20241014	102500	65050	5300	5300	5300	5300	0
678	20241014	102400	65050	5300	5300	5300	5300	0
679	20241014	102300	65050	5300	5300	5300	5300	0
680	20241014	102200	65050	5300	5300	5300	5300	0
681	20241014	102100	65050	5300	5300	5300	5300	0
682	20241014	102000	65050	5300	5300	5300	5300	0
683	20241014	101900	65050	5300	5300	5300	5300	0
684	20241014	101800	65050	5300	5300	5300	5300	0
685	20241014	101700	65050	5300	5400	5400	5300	11
686	20241014	101600	5750	5750	5750	5750	5750	0
687	20241014	101500	5750	5750	5750	5750	5750	0
688	20241014	101400	5750	5750	5750	5750	5750	0
689	20241014	101300	5750	5750	5750	5750	5750	0
690	20241014	101200	5750	5750	5750	5750	5750	0
691	20241014	101100	5750	5750	5750	5750	5750	0
692	20241014	101000	5750	5750	5750	5750	5750	0
693	20241014	100900	5750	5750	5750	5750	5750	0
694	20241014	100800	5750	5750	5750	5750	5750	0
695	20241014	100700	5750	5750	5750	5750	5750	0
696	20241014	100600	5750	5750	5750	5750	5750	0
697	20241014	100500	5750	5750	5750	5750	5750	0
698	20241014	100400	5750	5750	5750	5750	5750	0
699	20241014	100300	5750	5750	5750	5750	5750	0
700	20241014	100200	5750	5750	5750	5750	5750	0
701	20241014	100100	5750	5750	5750	5750	5750	0
702	20241014	100000	5750	5750	5750	5750	5750	0
703	20241014	095900	5750	5750	5750	5750	5750	0
704	20241014	095800	5750	5750	5750	5750	5750	0
705	20241014	095700	5750	5750	5750	5750	5750	0
706	20241014	095600	5750	5750	5750	5750	5750	0
707	20241014	095500	5750	5750	5750	5750	5750	0
708	20241014	095400	5750	5750	5750	5750	5750	0
709	20241014	095300	5750	5750	5750	5750	5750	0
710	20241014	095200	5750	5750	5750	5750	5750	0
711	20241014	095100	5750	5750	5750	5750	5750	0
712	20241014	095000	5750	5750	5750	5750	5750	0
713	20241014	094900	5750	5750	5750	5750	5750	0
714	20241014	094800	5750	5750	5750	5750	5750	0
715	20241014	094700	5750	5750	5750	5750	5750	0
716	20241014	094600	5750	5750	5750	5750	5750	0
717	20241014	094500	5750	5750	5750	5750	5750	0
718	20241014	094400	5750	5750	5750	5750	5750	0
719	20241014	094300	5750	5750	5750	5750	5750	0
720	20241014	094200	5750	5750	5750	5750	5750	0
721	20241014	094100	5750	5750	5750	5750	5750	0
722	20241014	094000	5750	5750	5750	5750	5750	0
723	20241014	093900	5750	5750	5750	5750	5750	0
724	20241014	093800	5750	5750	5750	5750	5750	0
725	20241014	093700	5750	5750	5750	5750	5750	0
726	20241014	093600	5750	5750	5750	5750	5750	0
727	20241014	093500	5750	5750	5750	5750	5750	0
728	20241014	093400	5750	5750	5750	5750	5750	0
729	20241014	093300	5750	5750	5750	5750	5750	0
730	20241014	093200	5750	5750	5750	5750	5750	0
731	20241014	093100	5750	5750	5750	5750	5750	0
732	20241014	093000	5750	5750	5750	5750	5750	0
733	20241014	092900	5750	5750	5750	5750	5750	0
734	20241014	092800	5750	5750	5750	5750	5750	0
735	20241014	092700	5750	5750	5750	5750	5750	0
736	20241014	092600	5750	5750	5750	5750	5750	0
737	20241014	092500	5750	5750	5750	5750	5750	0
738	20241014	092400	5750	5750	5750	5750	5750	0
739	20241014	092300	5750	5750	5750	5750	5750	0
740	20241014	092200	5750	5750	5750	5750	5750	0
741	20241014	092100	5750	5750	5750	5750	5750	0
742	20241014	092000	5750	5750	5750	5750	5750	0
743	20241014	091900	5750	5750	5750	5750	5750	0
744	20241014	091800	5750	5750	5750	5750	5750	0
745	20241014	091700	5750	5750	5750	5750	5750	0
746	20241014	091600	5750	5750	5750	5750	5750	0
747	20241014	091500	5750	5750	5750	5750	5750	0
748	20241014	091400	5750	5750	5750	5750	5750	0
749	20241014	091300	5750	5750	5750	5750	5750	0
750	20241014	091200	5750	5750	5750	5750	5750	0
751	20241014	091100	5750	5750	5750	5750	5750	0
752	20241014	091000	5750	5750	5750	5750	5750	0
753	20241014	090900	5750	5750	5750	5750	5750	0
754	20241014	090800	5750	5750	5750	5750	5750	0
755	20241014	090700	5750	5750	5750	5750	5750	0
756	20241014	090600	5750	5750	5750	5750	5750	0
757	20241014	090500	5750	5750	5750	5750	5750	0
758	20241014	090400	5750	5750	5750	5750	5750	0
759	20241014	090300	5750	5750	5750	5750	5750	0
760	20241014	090200	5750	5750	5750	5750	5750	0
761	20241014	090100	5750	5750	5750	5750	5750	0
762	20241014	090000	5750	5750	5750	5750	5750	1