KissMeData/341170/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212200	585685	2350	2350	2350	2350	2
3	20241023	212100	585685	2350	2350	2350	2350	0
4	20241023	212000	585685	2350	2350	2350	2350	0
5	20241023	211900	585685	2350	2350	2350	2350	0
6	20241023	211800	585685	2350	2350	2350	2350	0
7	20241023	211700	585685	2350	2350	2350	2350	0
8	20241023	211600	585685	2350	2350	2350	2350	0
9	20241023	211500	585685	2350	2350	2350	2350	0
10	20241023	211400	585685	2350	2350	2350	2350	0
11	20241023	211300	585685	2350	2350	2350	2350	0
12	20241023	211200	585685	2350	2350	2350	2350	0
13	20241023	211100	585685	2350	2350	2350	2350	0
14	20241023	211000	585685	2350	2350	2350	2350	0
15	20241023	210900	585685	2350	2350	2350	2350	0
16	20241023	210800	585685	2350	2350	2350	2350	0
17	20241023	210700	585685	2350	2350	2350	2350	0
18	20241023	210600	585685	2350	2350	2350	2350	0
19	20241023	210500	585685	2350	2350	2350	2350	0
20	20241023	210400	585685	2350	2350	2350	2350	0
21	20241023	210300	585685	2350	2350	2350	2350	0
22	20241023	210200	585685	2350	2350	2350	2350	0
23	20241023	210100	585685	2350	2350	2350	2350	0
24	20241023	210000	585685	2350	2350	2350	2350	0
25	20241023	205900	585685	2350	2350	2350	2350	0
26	20241023	205800	585685	2350	2350	2350	2350	0
27	20241023	205700	585685	2350	2350	2350	2350	0
28	20241023	205600	585685	2350	2350	2350	2350	0
29	20241023	205500	585685	2350	2350	2350	2350	0
30	20241023	205400	585685	2350	2350	2350	2350	0
31	20241023	205300	585685	2350	2350	2350	2350	0
32	20241023	205200	585685	2350	2350	2350	2350	2
33	20241023	205100	585685	2350	2350	2350	2350	0
34	20241023	205000	585685	2350	2350	2350	2350	0
35	20241023	204900	585685	2350	2350	2350	2350	0
36	20241023	204800	585685	2350	2350	2350	2350	0
37	20241023	204700	585685	2350	2350	2350	2350	0
38	20241023	204600	585685	2350	2350	2350	2350	0
39	20241023	204500	585685	2350	2350	2350	2350	0
40	20241023	204400	585685	2350	2350	2350	2350	0
41	20241023	204300	585685	2350	2350	2350	2350	0
42	20241023	204200	585685	2350	2350	2350	2350	0
43	20241023	204100	585685	2350	2350	2350	2350	0
44	20241023	204000	585685	2350	2350	2350	2350	0
45	20241023	203900	585685	2350	2350	2350	2350	0
46	20241023	203800	585685	2350	2350	2350	2350	0
47	20241023	203700	585685	2350	2350	2350	2350	0
48	20241023	203600	585685	2350	2350	2350	2350	0
49	20241023	203500	585685	2350	2350	2350	2350	0
50	20241023	203400	585685	2350	2350	2350	2350	0
51	20241023	203300	585685	2350	2350	2350	2350	0
52	20241023	203200	585685	2350	2350	2350	2350	0
53	20241023	203100	585685	2350	2350	2350	2350	0
54	20241023	203000	585685	2350	2350	2350	2350	0
55	20241023	202900	585685	2350	2350	2350	2350	0
56	20241023	202800	585685	2350	2350	2350	2350	0
57	20241023	202700	585685	2350	2350	2350	2350	0
58	20241023	202600	585685	2350	2350	2350	2350	0
59	20241023	202500	585685	2350	2350	2350	2350	0
60	20241023	202400	585685	2350	2350	2350	2350	0
61	20241023	202300	585685	2350	2350	2350	2350	0
62	20241023	202200	585685	2350	2350	2350	2350	2
63	20241023	202100	585685	2350	2350	2350	2350	0
64	20241023	202000	585685	2350	2350	2350	2350	0
65	20241023	201900	585685	2350	2350	2350	2350	0
66	20241023	201800	585685	2350	2350	2350	2350	0
67	20241023	201700	585685	2350	2350	2350	2350	0
68	20241023	201600	585685	2350	2350	2350	2350	0
69	20241023	201500	585685	2350	2350	2350	2350	0
70	20241023	201400	585685	2350	2350	2350	2350	0
71	20241023	201300	585685	2350	2350	2350	2350	0
72	20241023	201200	585685	2350	2350	2350	2350	0
73	20241023	201100	585685	2350	2350	2350	2350	0
74	20241023	201000	585685	2350	2350	2350	2350	0
75	20241023	200900	585685	2350	2350	2350	2350	0
76	20241023	200800	585685	2350	2350	2350	2350	0
77	20241023	200700	585685	2350	2350	2350	2350	0
78	20241023	200600	585685	2350	2350	2350	2350	0
79	20241023	200500	585685	2350	2350	2350	2350	0
80	20241023	200400	585685	2350	2350	2350	2350	0
81	20241023	200300	585685	2350	2350	2350	2350	0
82	20241023	200200	585685	2350	2350	2350	2350	0
83	20241023	200100	585685	2350	2350	2350	2350	0
84	20241023	200000	585685	2350	2350	2350	2350	0
85	20241023	195900	585685	2350	2350	2350	2350	0
86	20241023	195800	585685	2350	2350	2350	2350	0
87	20241023	195700	585685	2350	2350	2350	2350	0
88	20241023	195600	585685	2350	2350	2350	2350	0
89	20241023	195500	585685	2350	2350	2350	2350	0
90	20241023	195400	585685	2350	2350	2350	2350	0
91	20241023	195300	585685	2350	2350	2350	2350	0
92	20241023	195200	585685	2350	2350	2350	2350	2
93	20241023	195100	585685	2350	2350	2350	2350	0
94	20241023	195000	585685	2350	2350	2350	2350	0
95	20241023	194900	585685	2350	2350	2350	2350	0
96	20241023	194800	585685	2350	2350	2350	2350	0
97	20241023	194700	585685	2350	2350	2350	2350	0
98	20241023	194600	585685	2350	2350	2350	2350	0
99	20241023	194500	585685	2350	2350	2350	2350	0
100	20241023	194400	585685	2350	2350	2350	2350	0
101	20241023	194300	585685	2350	2350	2350	2350	0
102	20241023	194200	585685	2350	2350	2350	2350	0
103	20241023	194100	585685	2350	2350	2350	2350	0
104	20241023	194000	585685	2350	2350	2350	2350	0
105	20241023	193900	585685	2350	2350	2350	2350	0
106	20241023	193800	585685	2350	2350	2350	2350	0
107	20241023	193700	585685	2350	2350	2350	2350	0
108	20241023	193600	585685	2350	2350	2350	2350	0
109	20241023	193500	585685	2350	2350	2350	2350	0
110	20241023	193400	585685	2350	2350	2350	2350	0
111	20241023	193300	585685	2350	2350	2350	2350	0
112	20241023	193200	585685	2350	2350	2350	2350	0
113	20241023	193100	585685	2350	2350	2350	2350	0
114	20241023	193000	585685	2350	2350	2350	2350	0
115	20241023	192900	585685	2350	2350	2350	2350	0
116	20241023	192800	585685	2350	2350	2350	2350	0
117	20241023	192700	585685	2350	2350	2350	2350	0
118	20241023	192600	585685	2350	2350	2350	2350	0
119	20241023	192500	585685	2350	2350	2350	2350	0
120	20241023	192400	585685	2350	2350	2350	2350	0
121	20241023	192300	585685	2350	2350	2350	2350	0
122	20241023	192200	585685	2350	2350	2350	2350	2
123	20241023	192100	585685	2350	2350	2350	2350	0
124	20241023	192000	585685	2350	2350	2350	2350	0
125	20241023	191900	585685	2350	2350	2350	2350	0
126	20241023	191800	585685	2350	2350	2350	2350	0
127	20241023	191700	585685	2350	2350	2350	2350	0
128	20241023	191600	585685	2350	2350	2350	2350	0
129	20241023	191500	585685	2350	2350	2350	2350	0
130	20241023	191400	585685	2350	2350	2350	2350	0
131	20241023	191300	585685	2350	2350	2350	2350	0
132	20241023	191200	585685	2350	2350	2350	2350	0
133	20241023	191100	585685	2350	2350	2350	2350	0
134	20241023	191000	585685	2350	2350	2350	2350	0
135	20241023	190900	585685	2350	2350	2350	2350	0
136	20241023	190800	585685	2350	2350	2350	2350	0
137	20241023	190700	585685	2350	2350	2350	2350	0
138	20241023	190600	585685	2350	2350	2350	2350	0
139	20241023	190500	585685	2350	2350	2350	2350	0
140	20241023	190400	585685	2350	2350	2350	2350	0
141	20241023	190300	585685	2350	2350	2350	2350	0
142	20241023	190200	585685	2350	2350	2350	2350	0
143	20241023	190100	585685	2350	2350	2350	2350	0
144	20241023	190000	585685	2350	2350	2350	2350	0
145	20241023	185900	585685	2350	2350	2350	2350	0
146	20241023	185800	585685	2350	2350	2350	2350	0
147	20241023	185700	585685	2350	2350	2350	2350	0
148	20241023	185600	585685	2350	2350	2350	2350	0
149	20241023	185500	585685	2350	2350	2350	2350	0
150	20241023	185400	585685	2350	2350	2350	2350	0
151	20241023	185300	585685	2350	2350	2350	2350	0
152	20241023	185200	585685	2350	2350	2350	2350	2
153	20241023	185100	585685	2350	2350	2350	2350	0
154	20241023	185000	585685	2350	2350	2350	2350	0
155	20241023	184900	585685	2350	2350	2350	2350	0
156	20241023	184800	585685	2350	2350	2350	2350	0
157	20241023	184700	585685	2350	2350	2350	2350	0
158	20241023	184600	585685	2350	2350	2350	2350	0
159	20241023	184500	585685	2350	2350	2350	2350	0
160	20241023	184400	585685	2350	2350	2350	2350	0
161	20241023	184300	585685	2350	2350	2350	2350	0
162	20241023	184200	585685	2350	2350	2350	2350	0
163	20241023	184100	585685	2350	2350	2350	2350	0
164	20241023	184000	585685	2350	2350	2350	2350	0
165	20241023	183900	585685	2350	2350	2350	2350	0
166	20241023	183800	585685	2350	2350	2350	2350	0
167	20241023	183700	585685	2350	2350	2350	2350	0
168	20241023	183600	585685	2350	2350	2350	2350	0
169	20241023	183500	585685	2350	2350	2350	2350	0
170	20241023	183400	585685	2350	2350	2350	2350	0
171	20241023	183300	585685	2350	2350	2350	2350	0
172	20241023	183200	585685	2350	2350	2350	2350	0
173	20241023	183100	585685	2350	2350	2350	2350	0
174	20241023	183000	585685	2350	2350	2350	2350	0
175	20241023	182900	585685	2350	2350	2350	2350	0
176	20241023	182800	585685	2350	2350	2350	2350	0
177	20241023	182700	585685	2350	2350	2350	2350	0
178	20241023	182600	585685	2350	2350	2350	2350	0
179	20241023	182500	585685	2350	2350	2350	2350	0
180	20241023	182400	585685	2350	2350	2350	2350	0
181	20241023	182300	585685	2350	2350	2350	2350	0
182	20241023	182200	585685	2350	2350	2350	2350	2
183	20241023	182100	585685	2350	2350	2350	2350	0
184	20241023	182000	585685	2350	2350	2350	2350	0
185	20241023	181900	585685	2350	2350	2350	2350	0
186	20241023	181800	585685	2350	2350	2350	2350	0
187	20241023	181700	585685	2350	2350	2350	2350	0
188	20241023	181600	585685	2350	2350	2350	2350	0
189	20241023	181500	585685	2350	2350	2350	2350	0
190	20241023	181400	585685	2350	2350	2350	2350	0
191	20241023	181300	585685	2350	2350	2350	2350	0
192	20241023	181200	585685	2350	2350	2350	2350	0
193	20241023	181100	585685	2350	2350	2350	2350	0
194	20241023	181000	585685	2350	2350	2350	2350	0
195	20241023	180900	585685	2350	2350	2350	2350	0
196	20241023	180800	585685	2350	2350	2350	2350	0
197	20241023	180700	585685	2350	2350	2350	2350	0
198	20241023	180600	585685	2350	2350	2350	2350	0
199	20241023	180500	585685	2350	2350	2350	2350	0
200	20241023	180400	585685	2350	2350	2350	2350	0
201	20241023	180300	585685	2350	2350	2350	2350	0
202	20241023	180200	585685	2350	2350	2350	2350	0
203	20241023	180100	585685	2350	2350	2350	2350	0
204	20241023	180000	585685	2350	2350	2350	2350	0
205	20241023	175900	585685	2350	2350	2350	2350	0
206	20241023	175800	585685	2350	2350	2350	2350	0
207	20241023	175700	585685	2350	2350	2350	2350	0
208	20241023	175600	585685	2350	2350	2350	2350	0
209	20241023	175500	585685	2350	2350	2350	2350	0
210	20241023	175400	585685	2350	2350	2350	2350	0
211	20241023	175300	585685	2350	2350	2350	2350	0
212	20241023	175200	585685	2350	2350	2350	2350	2
213	20241023	175100	585685	2350	2350	2350	2350	0
214	20241023	175000	585685	2350	2350	2350	2350	0
215	20241023	174900	585685	2350	2350	2350	2350	0
216	20241023	174800	585685	2350	2350	2350	2350	0
217	20241023	174700	585685	2350	2350	2350	2350	0
218	20241023	174600	585685	2350	2350	2350	2350	0
219	20241023	174500	585685	2350	2350	2350	2350	0
220	20241023	174400	585685	2350	2350	2350	2350	0
221	20241023	174300	585685	2350	2350	2350	2350	0
222	20241023	174200	585685	2350	2350	2350	2350	0
223	20241023	174100	585685	2350	2350	2350	2350	0
224	20241023	174000	585685	2350	2350	2350	2350	0
225	20241023	173900	585685	2350	2350	2350	2350	0
226	20241023	173800	585685	2350	2350	2350	2350	0
227	20241023	173700	585685	2350	2350	2350	2350	0
228	20241023	173600	585685	2350	2350	2350	2350	0
229	20241023	173500	585685	2350	2350	2350	2350	0
230	20241023	173400	585685	2350	2350	2350	2350	0
231	20241023	173300	585685	2350	2350	2350	2350	0
232	20241023	173200	585685	2350	2350	2350	2350	0
233	20241023	173100	585685	2350	2350	2350	2350	0
234	20241023	173000	585685	2350	2350	2350	2350	0
235	20241023	172900	585685	2350	2350	2350	2350	0
236	20241023	172800	585685	2350	2350	2350	2350	0
237	20241023	172700	585685	2350	2350	2350	2350	0
238	20241023	172600	585685	2350	2350	2350	2350	0
239	20241023	172500	585685	2350	2350	2350	2350	0
240	20241023	172400	585685	2350	2350	2350	2350	0
241	20241023	172300	585685	2350	2350	2350	2350	0
242	20241023	172200	585685	2350	2350	2350	2350	2
243	20241023	172100	585685	2350	2350	2350	2350	0
244	20241023	172000	585685	2350	2350	2350	2350	0
245	20241023	171900	585685	2350	2350	2350	2350	0
246	20241023	171800	585685	2350	2350	2350	2350	0
247	20241023	171700	585685	2350	2350	2350	2350	0
248	20241023	171600	585685	2350	2350	2350	2350	0
249	20241023	171500	585685	2350	2350	2350	2350	0
250	20241023	171400	585685	2350	2350	2350	2350	0
251	20241023	171300	585685	2350	2350	2350	2350	0
252	20241023	171200	585685	2350	2350	2350	2350	0
253	20241023	171100	585685	2350	2350	2350	2350	0
254	20241023	171000	585685	2350	2350	2350	2350	0
255	20241023	170900	585685	2350	2350	2350	2350	0
256	20241023	170800	585685	2350	2350	2350	2350	0
257	20241023	170700	585685	2350	2350	2350	2350	0
258	20241023	170600	585685	2350	2350	2350	2350	0
259	20241023	170500	585685	2350	2350	2350	2350	0
260	20241023	170400	585685	2350	2350	2350	2350	0
261	20241023	170300	585685	2350	2350	2350	2350	0
262	20241023	170200	585685	2350	2350	2350	2350	0
263	20241023	170100	585685	2350	2350	2350	2350	0
264	20241023	170000	585685	2350	2350	2350	2350	0
265	20241023	165900	585685	2350	2350	2350	2350	0
266	20241023	165800	585685	2350	2350	2350	2350	0
267	20241023	165700	585685	2350	2350	2350	2350	0
268	20241023	165600	585685	2350	2350	2350	2350	0
269	20241023	165500	585685	2350	2350	2350	2350	0
270	20241023	165400	585685	2350	2350	2350	2350	0
271	20241023	165300	585685	2350	2350	2350	2350	0
272	20241023	165200	585685	2350	2350	2350	2350	2
273	20241023	165100	585685	2350	2350	2350	2350	0
274	20241023	165000	585685	2350	2350	2350	2350	0
275	20241023	164900	585685	2350	2350	2350	2350	0
276	20241023	164800	585685	2350	2350	2350	2350	0
277	20241023	164700	585685	2350	2350	2350	2350	0
278	20241023	164600	585685	2350	2350	2350	2350	0
279	20241023	164500	585685	2350	2350	2350	2350	0
280	20241023	164400	585685	2350	2350	2350	2350	0
281	20241023	164300	585685	2350	2350	2350	2350	0
282	20241023	164200	585685	2350	2350	2350	2350	0
283	20241023	164100	585685	2350	2350	2350	2350	0
284	20241023	164000	585685	2350	2350	2350	2350	0
285	20241023	163900	585685	2350	2350	2350	2350	0
286	20241023	163800	585685	2350	2350	2350	2350	0
287	20241023	163700	585685	2350	2350	2350	2350	0
288	20241023	163600	585685	2350	2350	2350	2350	0
289	20241023	163500	585685	2350	2350	2350	2350	0
290	20241023	163400	585685	2350	2350	2350	2350	0
291	20241023	163300	585685	2350	2350	2350	2350	0
292	20241023	163200	585685	2350	2350	2350	2350	0
293	20241023	163100	585685	2350	2350	2350	2350	0
294	20241023	163000	585685	2350	2350	2350	2350	0
295	20241023	162900	585685	2350	2350	2350	2350	0
296	20241023	162800	585685	2350	2350	2350	2350	0
297	20241023	162700	585685	2350	2350	2350	2350	0
298	20241023	162600	585685	2350	2350	2350	2350	0
299	20241023	162500	585685	2350	2350	2350	2350	0
300	20241023	162400	585685	2350	2350	2350	2350	0
301	20241023	162300	585685	2350	2350	2350	2350	0
302	20241023	162200	585685	2350	2350	2350	2350	2
303	20241023	162100	585685	2350	2350	2350	2350	0
304	20241023	162000	585685	2350	2350	2350	2350	0
305	20241023	161900	585685	2350	2350	2350	2350	0
306	20241023	161800	585685	2350	2350	2350	2350	0
307	20241023	161700	585685	2350	2350	2350	2350	0
308	20241023	161600	585685	2350	2350	2350	2350	0
309	20241023	161500	585685	2350	2350	2350	2350	0
310	20241023	161400	585685	2350	2350	2350	2350	0
311	20241023	161300	585685	2350	2350	2350	2350	0
312	20241023	161200	585685	2350	2350	2350	2350	0
313	20241023	161100	585685	2350	2350	2350	2350	0
314	20241023	161000	585685	2350	2350	2350	2350	0
315	20241023	160900	585685	2350	2350	2350	2350	0
316	20241023	160800	585685	2350	2350	2350	2350	0
317	20241023	160700	585685	2350	2350	2350	2350	0
318	20241023	160600	585685	2350	2350	2350	2350	0
319	20241023	160500	585685	2350	2350	2350	2350	0
320	20241023	160400	585685	2350	2350	2350	2350	0
321	20241023	160300	585685	2350	2350	2350	2350	0
322	20241023	160200	585685	2350	2350	2350	2350	0
323	20241023	160100	585685	2350	2350	2350	2350	0
324	20241023	160000	585685	2350	2350	2350	2350	0
325	20241023	155900	585685	2350	2350	2350	2350	0
326	20241023	155800	585685	2350	2350	2350	2350	0
327	20241023	155700	585685	2350	2350	2350	2350	0
328	20241023	155600	585685	2350	2350	2350	2350	0
329	20241023	155500	585685	2350	2350	2350	2350	0
330	20241023	155400	585685	2350	2350	2350	2350	0
331	20241023	155300	585685	2350	2350	2350	2350	0
332	20241023	155200	585685	2350	2350	2350	2350	2
333	20241023	155100	585685	2350	2350	2350	2350	0
334	20241023	155000	585685	2350	2350	2350	2350	0
335	20241023	154900	585685	2350	2350	2350	2350	0
336	20241023	154800	585685	2350	2350	2350	2350	0
337	20241023	154700	585685	2350	2350	2350	2350	0
338	20241023	154600	585685	2350	2350	2350	2350	0
339	20241023	154500	585685	2350	2350	2350	2350	0
340	20241023	154400	585685	2350	2350	2350	2350	0
341	20241023	154300	585685	2350	2350	2350	2350	0
342	20241023	154200	585685	2350	2350	2350	2350	0
343	20241023	154100	585685	2350	2350	2350	2350	0
344	20241023	154000	585685	2350	2350	2350	2350	0
345	20241023	153900	585685	2350	2350	2350	2350	0
346	20241023	153800	585685	2350	2350	2350	2350	0
347	20241023	153700	585685	2350	2350	2350	2350	0
348	20241023	153600	585685	2350	2350	2350	2350	0
349	20241023	153500	585685	2350	2350	2350	2350	0
350	20241023	153400	585685	2350	2350	2350	2350	0
351	20241023	153300	585685	2350	2350	2350	2350	0
352	20241023	153200	585685	2350	2350	2350	2350	0
353	20241023	153100	585685	2350	2350	2350	2350	0
354	20241023	153000	585685	2350	2350	2350	2350	0
355	20241023	152900	585685	2350	2350	2350	2350	0
356	20241023	152800	585685	2350	2350	2350	2350	0
357	20241023	152700	585685	2350	2350	2350	2350	0
358	20241023	152600	585685	2350	2350	2350	2350	0
359	20241023	152500	585685	2350	2350	2350	2350	0
360	20241023	152400	585685	2350	2350	2350	2350	0
361	20241023	152300	585685	2350	2350	2350	2350	0
362	20241023	152200	585685	2350	2350	2350	2350	0
363	20241023	152100	585685	2350	2350	2350	2350	0
364	20241023	152000	585685	2350	2350	2350	2350	0
365	20241023	151900	585685	2350	2350	2350	2350	0
366	20241023	151800	585685	2350	2350	2350	2350	0
367	20241023	151700	585685	2350	2350	2350	2350	0
368	20241023	151600	585685	2350	2350	2350	2350	0
369	20241023	151500	585685	2350	2350	2350	2350	0
370	20241023	151400	585685	2350	2350	2350	2350	0
371	20241023	151300	585685	2350	2350	2350	2350	0
372	20241023	151200	585685	2350	2350	2350	2350	0
373	20241023	151100	585685	2350	2350	2350	2350	0
374	20241023	151000	585685	2350	2350	2350	2350	0
375	20241023	150900	585685	2350	2350	2350	2350	0
376	20241023	150800	585685	2350	2350	2350	2350	0
377	20241023	150700	585685	2350	2350	2350	2350	0
378	20241023	150600	585685	2350	2350	2350	2350	0
379	20241023	150500	585685	2350	2350	2350	2350	0
380	20241023	150400	585685	2350	2350	2350	2350	0
381	20241023	150300	585685	2350	2350	2350	2350	0
382	20241023	150200	585685	2350	2350	2350	2350	0
383	20241023	150100	585685	2350	2350	2350	2350	0
384	20241023	150000	585685	2350	2350	2350	2350	0
385	20241023	145900	585685	2350	2350	2350	2350	0
386	20241023	145800	585685	2350	2350	2350	2350	0
387	20241023	145700	585685	2350	2350	2350	2350	0
388	20241023	145600	585685	2350	2350	2350	2350	0
389	20241023	145500	585685	2350	2350	2350	2350	0
390	20241023	145400	585685	2350	2350	2350	2350	0
391	20241023	145300	585685	2350	2350	2350	2350	0
392	20241023	145200	585685	2350	2350	2350	2350	0
393	20241023	145100	585685	2350	2350	2350	2350	0
394	20241023	145000	585685	2350	2350	2350	2350	0
395	20241023	144900	585685	2350	2350	2350	2350	0
396	20241023	144800	585685	2350	2350	2350	2350	0
397	20241023	144700	585685	2350	2350	2350	2350	0
398	20241023	144600	585685	2350	2350	2350	2350	0
399	20241023	144500	585685	2350	2350	2350	2350	0
400	20241023	144400	585685	2350	2350	2350	2350	0
401	20241023	144300	585685	2350	2350	2350	2350	0
402	20241023	144200	585685	2350	2350	2350	2350	0
403	20241023	144100	585685	2350	2350	2350	2350	0
404	20241023	144000	585685	2350	2350	2350	2350	0
405	20241023	143900	585685	2350	2350	2350	2350	0
406	20241023	143800	585685	2350	2350	2350	2350	0
407	20241023	143700	585685	2350	2350	2350	2350	0
408	20241023	143600	585685	2350	2350	2350	2350	0
409	20241023	143500	585685	2350	2350	2350	2350	0
410	20241023	143400	585685	2350	2350	2350	2350	0
411	20241023	143300	585685	2350	2350	2350	2350	0
412	20241023	143200	585685	2350	2350	2350	2350	0
413	20241023	143100	585685	2350	2350	2350	2350	0
414	20241023	143000	585685	2350	2350	2350	2350	0
415	20241023	142900	585685	2350	2350	2350	2350	0
416	20241023	142800	585685	2350	2350	2350	2350	0
417	20241023	142700	585685	2350	2350	2350	2350	0
418	20241023	142600	585685	2350	2350	2350	2350	0
419	20241023	142500	585685	2350	2350	2350	2350	0
420	20241023	142400	585685	2350	2350	2350	2350	0
421	20241023	142300	585685	2350	2350	2350	2350	0
422	20241023	142200	585685	2350	2350	2350	2350	0
423	20241023	142100	585685	2350	2350	2350	2350	0
424	20241023	142000	585685	2350	2350	2350	2350	0
425	20241023	141900	585685	2350	2350	2350	2350	0
426	20241023	141800	585685	2350	2350	2350	2350	0
427	20241023	141700	585685	2350	2350	2350	2350	0
428	20241023	141600	585685	2350	2350	2350	2350	0
429	20241023	141500	585685	2350	2350	2350	2350	0
430	20241023	141400	585685	2350	2350	2350	2350	0
431	20241023	141300	585685	2350	2350	2350	2350	0
432	20241023	141200	585685	2350	2350	2350	2350	0
433	20241023	141100	585685	2350	2350	2350	2350	0
434	20241023	141000	585685	2350	2350	2350	2350	0
435	20241023	140900	585685	2350	2350	2350	2350	0
436	20241023	140800	585685	2350	2350	2350	2350	0
437	20241023	140700	585685	2350	2350	2350	2350	0
438	20241023	140600	585685	2350	2350	2350	2350	0
439	20241023	140500	585685	2350	2350	2350	2350	0
440	20241023	140400	585685	2350	2350	2350	2350	0
441	20241023	140300	585685	2350	2350	2350	2350	0
442	20241023	140200	585685	2350	2350	2350	2350	0
443	20241023	140100	585685	2350	2350	2350	2350	0
444	20241023	140000	585685	2350	2350	2350	2350	0
445	20241023	135900	585685	2350	2350	2350	2350	0
446	20241023	135800	585685	2350	2350	2350	2350	0
447	20241023	135700	585685	2350	2350	2350	2350	0
448	20241023	135600	585685	2350	2350	2350	2350	0
449	20241023	135500	585685	2350	2350	2350	2350	0
450	20241023	135400	585685	2350	2350	2350	2350	0
451	20241023	135300	585685	2350	2350	2350	2350	0
452	20241023	135200	585685	2350	2350	2350	2350	0
453	20241023	135100	585685	2350	2350	2350	2350	0
454	20241023	135000	585685	2350	2350	2350	2350	0
455	20241023	134900	585685	2350	2350	2350	2350	0
456	20241023	134800	585685	2350	2350	2350	2350	0
457	20241023	134700	585685	2350	2350	2350	2350	0
458	20241023	134600	585685	2350	2350	2350	2350	0
459	20241023	134500	585685	2350	2350	2350	2350	0
460	20241023	134400	585685	2350	2350	2350	2350	0
461	20241023	134300	585685	2350	2350	2350	2350	0
462	20241023	134200	585685	2350	2350	2350	2350	0
463	20241023	134100	585685	2350	2350	2350	2350	0
464	20241023	134000	585685	2350	2350	2350	2350	0
465	20241023	133900	585685	2350	2350	2350	2350	0
466	20241023	133800	585685	2350	2350	2350	2350	0
467	20241023	133700	585685	2350	2350	2350	2350	0
468	20241023	133600	585685	2350	2350	2350	2350	0
469	20241023	133500	585685	2350	2350	2350	2350	0
470	20241023	133400	585685	2350	2350	2350	2350	0
471	20241023	133300	585685	2350	2350	2350	2350	0
472	20241023	133200	585685	2350	2350	2350	2350	0
473	20241023	133100	585685	2350	2350	2350	2350	0
474	20241023	133000	585685	2350	2350	2350	2350	0
475	20241023	132900	585685	2350	2350	2350	2350	0
476	20241023	132800	585685	2350	2350	2350	2350	0
477	20241023	132700	585685	2350	2350	2350	2350	0
478	20241023	132600	585685	2350	2350	2350	2350	0
479	20241023	132500	585685	2350	2350	2350	2350	0
480	20241023	132400	585685	2350	2350	2350	2350	0
481	20241023	132300	585685	2350	2350	2350	2350	0
482	20241023	132200	585685	2350	2350	2350	2350	0
483	20241023	132100	585685	2350	2350	2350	2350	0
484	20241023	132000	585685	2350	2350	2350	2350	0
485	20241023	131900	585685	2350	2350	2350	2350	0
486	20241023	131800	585685	2350	2350	2350	2350	0
487	20241023	131700	585685	2350	2350	2350	2350	0
488	20241023	131600	585685	2350	2350	2350	2350	0
489	20241023	131500	585685	2350	2350	2350	2350	0
490	20241023	131400	585685	2350	2350	2350	2350	0
491	20241023	131300	585685	2350	2350	2350	2350	0
492	20241023	131200	585685	2350	2350	2350	2350	0
493	20241023	131100	585685	2350	2350	2350	2350	0
494	20241023	131000	585685	2350	2350	2350	2350	0
495	20241023	130900	585685	2350	2350	2350	2350	0
496	20241023	130800	585685	2350	2350	2350	2350	0
497	20241023	130700	585685	2350	2350	2350	2350	0
498	20241023	130600	585685	2350	2350	2350	2350	0
499	20241023	130500	585685	2350	2350	2350	2350	0
500	20241023	130400	585685	2350	2350	2350	2350	0
501	20241023	130300	585685	2350	2350	2350	2350	0
502	20241023	130200	585685	2350	2350	2350	2350	0
503	20241023	130100	585685	2350	2350	2350	2350	0
504	20241023	130000	585685	2350	2350	2350	2350	0
505	20241023	125900	585685	2350	2350	2350	2350	0
506	20241023	125800	585685	2350	2350	2350	2350	0
507	20241023	125700	585685	2350	2350	2350	2350	0
508	20241023	125600	585685	2350	2350	2350	2350	0
509	20241023	125500	585685	2350	2350	2350	2350	0
510	20241023	125400	585685	2350	2350	2350	2350	0
511	20241023	125300	585685	2350	2350	2350	2350	0
512	20241023	125200	585685	2350	2350	2350	2350	0
513	20241023	125100	585685	2350	2350	2350	2350	0
514	20241023	125000	585685	2350	2350	2350	2350	0
515	20241023	124900	585685	2350	2350	2350	2350	0
516	20241023	124800	585685	2350	2350	2350	2350	0
517	20241023	124700	585685	2350	2350	2350	2350	0
518	20241023	124600	585685	2350	2350	2350	2350	0
519	20241023	124500	585685	2350	2350	2350	2350	0
520	20241023	124400	585685	2350	2350	2350	2350	0
521	20241023	124300	585685	2350	2350	2350	2350	0
522	20241023	124200	585685	2350	2350	2350	2350	0
523	20241023	124100	585685	2350	2350	2350	2350	0
524	20241023	124000	585685	2350	2350	2350	2350	0
525	20241023	123900	585685	2350	2350	2350	2350	0
526	20241023	123800	585685	2350	2350	2350	2350	0
527	20241023	123700	585685	2350	2350	2350	2350	0
528	20241023	123600	585685	2350	2350	2350	2350	0
529	20241023	123500	585685	2350	2350	2350	2350	0
530	20241023	123400	585685	2350	2350	2350	2350	0
531	20241023	123300	585685	2350	2350	2350	2350	0
532	20241023	123200	585685	2350	2350	2350	2350	0
533	20241023	123100	585685	2350	2350	2350	2350	0
534	20241023	123000	585685	2350	2350	2350	2350	0
535	20241023	122900	585685	2350	2350	2350	2350	0
536	20241023	122800	585685	2350	2350	2350	2350	0
537	20241023	122700	585685	2350	2350	2350	2350	0
538	20241023	122600	585685	2350	2350	2350	2350	0
539	20241023	122500	585685	2350	2350	2350	2350	0
540	20241023	122400	585685	2350	2350	2350	2350	0
541	20241023	122300	585685	2350	2350	2350	2350	0
542	20241023	122200	585685	2350	2350	2350	2350	0
543	20241023	122100	585685	2350	2350	2350	2350	0
544	20241023	122000	585685	2350	2350	2350	2350	0
545	20241023	121900	585685	2350	2350	2350	2350	0
546	20241023	121800	585685	2350	2350	2350	2350	0
547	20241023	121700	585685	2350	2350	2350	2350	0
548	20241023	121600	585685	2350	2350	2350	2350	0
549	20241023	121500	585685	2350	2350	2350	2350	0
550	20241023	121400	585685	2350	2350	2350	2350	0
551	20241023	121300	585685	2350	2350	2350	2350	0
552	20241023	121200	585685	2350	2350	2350	2350	0
553	20241023	121100	585685	2350	2350	2350	2350	0
554	20241023	121000	585685	2350	2350	2350	2350	0
555	20241023	120900	585685	2350	2350	2350	2350	0
556	20241023	120800	585685	2350	2350	2350	2350	0
557	20241023	120700	585685	2350	2350	2350	2350	0
558	20241023	120600	585685	2350	2350	2350	2350	0
559	20241023	120500	585685	2350	2350	2350	2350	0
560	20241023	120400	585685	2350	2350	2350	2350	0
561	20241023	120300	585685	2350	2350	2350	2350	0
562	20241023	120200	585685	2350	2350	2350	2350	0
563	20241023	120100	585685	2350	2350	2350	2350	0
564	20241023	120000	585685	2350	2350	2350	2350	0
565	20241023	115900	585685	2350	2350	2350	2350	0
566	20241023	115800	585685	2350	2350	2350	2350	0
567	20241023	115700	585685	2350	2350	2350	2350	0
568	20241023	115600	585685	2350	2350	2350	2350	0
569	20241023	115500	585685	2350	2350	2350	2350	0
570	20241023	115400	585685	2350	2350	2350	2350	0
571	20241023	115300	585685	2350	2350	2350	2350	0
572	20241023	115200	585685	2350	2350	2350	2350	0
573	20241023	115100	585685	2350	2350	2350	2350	0
574	20241023	115000	585685	2350	2350	2350	2350	0
575	20241023	114900	585685	2350	2350	2350	2350	0
576	20241023	114800	585685	2350	2350	2350	2350	0
577	20241023	114700	585685	2350	2350	2350	2350	0
578	20241023	114600	585685	2350	2350	2350	2350	2
579	20241023	114500	580985	2350	2350	2350	2350	0
580	20241023	114400	580985	2350	2350	2350	2350	0
581	20241023	114300	580985	2350	2350	2350	2350	0
582	20241023	114200	580985	2350	2350	2350	2350	0
583	20241023	114100	580985	2350	2350	2350	2350	0
584	20241023	114000	580985	2350	2350	2350	2350	0
585	20241023	113900	580985	2350	2350	2350	2350	0
586	20241023	113800	580985	2350	2350	2350	2350	0
587	20241023	113700	580985	2350	2350	2350	2350	0
588	20241023	113600	580985	2350	2350	2350	2350	0
589	20241023	113500	580985	2350	2350	2350	2350	0
590	20241023	113400	580985	2350	2350	2350	2350	0
591	20241023	113300	580985	2350	2350	2350	2350	0
592	20241023	113200	580985	2350	2350	2350	2350	0
593	20241023	113100	580985	2350	2350	2350	2350	0
594	20241023	113000	580985	2350	2350	2350	2350	0
595	20241023	112900	580985	2350	2350	2350	2350	0
596	20241023	112800	580985	2350	2350	2350	2350	0
597	20241023	112700	580985	2350	2350	2350	2350	0
598	20241023	112600	580985	2350	2350	2350	2350	0
599	20241023	112500	580985	2350	2350	2350	2350	0
600	20241023	112400	580985	2350	2350	2350	2350	0
601	20241023	112300	580985	2350	2350	2350	2350	0
602	20241023	112200	580985	2350	2350	2350	2350	0
603	20241023	112100	580985	2350	2350	2350	2350	0
604	20241023	112000	580985	2350	2350	2350	2350	0
605	20241023	111900	580985	2350	2350	2350	2350	0
606	20241023	111800	580985	2350	2350	2350	2350	0
607	20241023	111700	580985	2350	2350	2350	2350	0
608	20241023	111600	580985	2350	2350	2350	2350	0
609	20241023	111500	580985	2350	2350	2350	2350	0
610	20241023	111400	580985	2350	2350	2350	2350	0
611	20241023	111300	580985	2350	2350	2350	2350	0
612	20241023	111200	580985	2350	2350	2350	2350	0
613	20241023	111100	580985	2350	2350	2350	2350	0
614	20241023	111000	580985	2350	2350	2350	2350	0
615	20241023	110900	580985	2350	2350	2350	2350	0
616	20241023	110800	580985	2350	2350	2350	2350	0
617	20241023	110700	580985	2350	2350	2350	2350	0
618	20241023	110600	580985	2350	2350	2350	2350	0
619	20241023	110500	580985	2350	2350	2350	2350	0
620	20241023	110400	580985	2350	2350	2350	2350	0
621	20241023	110300	580985	2350	2350	2350	2350	0
622	20241023	110200	580985	2350	2350	2350	2350	0
623	20241023	110100	580985	2350	2350	2350	2350	0
624	20241023	110000	580985	2350	2350	2350	2350	0
625	20241023	105900	580985	2350	2350	2350	2350	0
626	20241023	105800	580985	2350	2350	2350	2350	0
627	20241023	105700	580985	2350	2350	2350	2350	0
628	20241023	105600	580985	2350	2350	2350	2350	0
629	20241023	105500	580985	2350	2350	2350	2350	0
630	20241023	105400	580985	2350	2350	2350	2350	0
631	20241023	105300	580985	2350	2350	2350	2350	0
632	20241023	105200	580985	2350	2350	2350	2350	0
633	20241023	105100	580985	2350	2350	2350	2350	0
634	20241023	105000	580985	2350	2350	2350	2350	0
635	20241023	104900	580985	2350	2350	2350	2350	0
636	20241023	104800	580985	2350	2350	2350	2350	0
637	20241023	104700	580985	2350	2350	2350	2350	0
638	20241023	104600	580985	2350	2350	2350	2350	0
639	20241023	104500	580985	2350	2350	2350	2350	0
640	20241023	104400	580985	2350	2350	2350	2350	0
641	20241023	104300	580985	2350	2350	2350	2350	0
642	20241023	104200	580985	2350	2350	2350	2350	0
643	20241023	104100	580985	2350	2350	2350	2350	0
644	20241023	104000	580985	2350	2350	2350	2350	0
645	20241023	103900	580985	2350	2350	2350	2350	0
646	20241023	103800	580985	2350	2350	2350	2350	0
647	20241023	103700	580985	2350	2350	2350	2350	0
648	20241023	103600	580985	2350	2350	2350	2350	0
649	20241023	103500	580985	2350	2350	2350	2350	0
650	20241023	103400	580985	2350	2350	2350	2350	0
651	20241023	103300	580985	2350	2350	2350	2350	0
652	20241023	103200	580985	2350	2350	2350	2350	0
653	20241023	103100	580985	2350	2350	2350	2350	0
654	20241023	103000	580985	2350	2350	2350	2350	0
655	20241023	102900	580985	2350	2350	2350	2350	0
656	20241023	102800	580985	2350	2350	2350	2350	0
657	20241023	102700	580985	2350	2350	2350	2350	0
658	20241023	102600	580985	2350	2350	2350	2350	0
659	20241023	102500	580985	2350	2350	2350	2350	0
660	20241023	102400	580985	2350	2350	2350	2350	0
661	20241023	102300	580985	2350	2350	2350	2350	0
662	20241023	102200	580985	2350	2350	2350	2350	0
663	20241023	102100	580985	2350	2350	2350	2350	0
664	20241023	102000	580985	2350	2350	2350	2350	0
665	20241023	101900	580985	2350	2350	2350	2350	0
666	20241023	101800	580985	2350	2350	2350	2350	0
667	20241023	101700	580985	2350	2350	2350	2350	0
668	20241023	101600	580985	2350	2350	2350	2350	0
669	20241023	101500	580985	2350	2350	2350	2350	0
670	20241023	101400	580985	2350	2350	2350	2350	0
671	20241023	101300	580985	2350	2350	2350	2350	0
672	20241023	101200	580985	2350	2350	2350	2350	0
673	20241023	101100	580985	2350	2350	2350	2350	0
674	20241023	101000	580985	2350	2350	2350	2350	0
675	20241023	100900	580985	2350	2350	2350	2350	0
676	20241023	100800	580985	2350	2350	2350	2350	0
677	20241023	100700	580985	2350	2350	2350	2350	0
678	20241023	100600	580985	2350	2300	2350	2300	58
679	20241023	100500	445585	2385	2385	2385	2385	0
680	20241023	100400	445585	2385	2385	2385	2385	0
681	20241023	100300	445585	2385	2385	2385	2385	0
682	20241023	100200	445585	2385	2385	2385	2385	0
683	20241023	100100	445585	2385	2385	2385	2385	0
684	20241023	100000	445585	2385	2385	2385	2385	0
685	20241023	095900	445585	2385	2385	2385	2385	0
686	20241023	095800	445585	2385	2385	2385	2385	0
687	20241023	095700	445585	2385	2385	2385	2385	0
688	20241023	095600	445585	2385	2385	2385	2385	0
689	20241023	095500	445585	2385	2385	2385	2385	0
690	20241023	095400	445585	2385	2385	2385	2385	0
691	20241023	095300	445585	2385	2385	2385	2385	0
692	20241023	095200	445585	2385	2385	2385	2385	0
693	20241023	095100	445585	2385	2385	2385	2385	0
694	20241023	095000	445585	2385	2385	2385	2385	0
695	20241023	094900	445585	2385	2385	2385	2385	0
696	20241023	094800	445585	2385	2385	2385	2385	0
697	20241023	094700	445585	2385	2385	2385	2385	0
698	20241023	094600	445585	2385	2385	2385	2385	0
699	20241023	094500	445585	2385	2385	2385	2385	0
700	20241023	094400	445585	2385	2385	2385	2385	0
701	20241023	094300	445585	2385	2385	2385	2385	0
702	20241023	094200	445585	2385	2385	2385	2385	0
703	20241023	094100	445585	2385	2385	2385	2385	0
704	20241023	094000	445585	2385	2385	2385	2385	0
705	20241023	093900	445585	2385	2385	2385	2385	0
706	20241023	093800	445585	2385	2385	2385	2385	0
707	20241023	093700	445585	2385	2385	2385	2385	0
708	20241023	093600	445585	2385	2385	2385	2385	0
709	20241023	093500	445585	2385	2385	2385	2385	0
710	20241023	093400	445585	2385	2385	2385	2385	0
711	20241023	093300	445585	2385	2385	2385	2385	0
712	20241023	093200	445585	2385	2385	2385	2385	0
713	20241023	093100	445585	2385	2385	2385	2385	0
714	20241023	093000	445585	2385	2385	2385	2385	0
715	20241023	092900	445585	2385	2385	2385	2385	0
716	20241023	092800	445585	2385	2385	2385	2385	0
717	20241023	092700	445585	2385	2385	2385	2385	0
718	20241023	092600	445585	2385	2385	2385	2385	0
719	20241023	092500	445585	2385	2385	2385	2385	1
720	20241023	092400	443200	2200	2210	2210	2200	201
721	20241023	092300	0	2375	2375	2375	2375	0
722	20241023	092200	0	2375	2375	2375	2375	0
723	20241023	092100	0	2375	2375	2375	2375	0
724	20241023	092000	0	2375	2375	2375	2375	0
725	20241023	091900	0	2375	2375	2375	2375	0
726	20241023	091800	0	2375	2375	2375	2375	0
727	20241023	091700	0	2375	2375	2375	2375	0
728	20241023	091600	0	2375	2375	2375	2375	0
729	20241023	091500	0	2375	2375	2375	2375	0
730	20241023	091400	0	2375	2375	2375	2375	0
731	20241023	091300	0	2375	2375	2375	2375	0
732	20241023	091200	0	2375	2375	2375	2375	0
733	20241023	091100	0	2375	2375	2375	2375	0
734	20241023	091000	0	2375	2375	2375	2375	0
735	20241023	090900	0	2375	2375	2375	2375	0
736	20241023	090800	0	2375	2375	2375	2375	0
737	20241023	090700	0	2375	2375	2375	2375	0
738	20241023	090600	0	2375	2375	2375	2375	0
739	20241023	090500	0	2375	2375	2375	2375	0
740	20241023	090400	0	2375	2375	2375	2375	0
741	20241023	090300	0	2375	2375	2375	2375	0
742	20241023	090200	0	2375	2375	2375	2375	0
743	20241023	090100	0	2375	2375	2375	2375	0
744	20241023	090000	0	2375	2375	2375	2375	0