KissMeData/434190/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	214200	492420	5570	5570	5570	5570	33
3	20241022	214100	492420	5570	5570	5570	5570	0
4	20241022	214000	492420	5570	5570	5570	5570	0
5	20241022	213900	492420	5570	5570	5570	5570	0
6	20241022	213800	492420	5570	5570	5570	5570	0
7	20241022	213700	492420	5570	5570	5570	5570	0
8	20241022	213600	492420	5570	5570	5570	5570	0
9	20241022	213500	492420	5570	5570	5570	5570	0
10	20241022	213400	492420	5570	5570	5570	5570	0
11	20241022	213300	492420	5570	5570	5570	5570	0
12	20241022	213200	492420	5570	5570	5570	5570	0
13	20241022	213100	492420	5570	5570	5570	5570	0
14	20241022	213000	492420	5570	5570	5570	5570	0
15	20241022	212900	492420	5570	5570	5570	5570	0
16	20241022	212800	492420	5570	5570	5570	5570	0
17	20241022	212700	492420	5570	5570	5570	5570	0
18	20241022	212600	492420	5570	5570	5570	5570	0
19	20241022	212500	492420	5570	5570	5570	5570	0
20	20241022	212400	492420	5570	5570	5570	5570	0
21	20241022	212300	492420	5570	5570	5570	5570	0
22	20241022	212200	492420	5570	5570	5570	5570	0
23	20241022	212100	492420	5570	5570	5570	5570	0
24	20241022	212000	492420	5570	5570	5570	5570	0
25	20241022	211900	492420	5570	5570	5570	5570	0
26	20241022	211800	492420	5570	5570	5570	5570	0
27	20241022	211700	492420	5570	5570	5570	5570	0
28	20241022	211600	492420	5570	5570	5570	5570	0
29	20241022	211500	492420	5570	5570	5570	5570	0
30	20241022	211400	492420	5570	5570	5570	5570	0
31	20241022	211300	492420	5570	5570	5570	5570	0
32	20241022	211200	492420	5570	5570	5570	5570	33
33	20241022	211100	492420	5570	5570	5570	5570	0
34	20241022	211000	492420	5570	5570	5570	5570	0
35	20241022	210900	492420	5570	5570	5570	5570	0
36	20241022	210800	492420	5570	5570	5570	5570	0
37	20241022	210700	492420	5570	5570	5570	5570	0
38	20241022	210600	492420	5570	5570	5570	5570	0
39	20241022	210500	492420	5570	5570	5570	5570	0
40	20241022	210400	492420	5570	5570	5570	5570	0
41	20241022	210300	492420	5570	5570	5570	5570	0
42	20241022	210200	492420	5570	5570	5570	5570	0
43	20241022	210100	492420	5570	5570	5570	5570	0
44	20241022	210000	492420	5570	5570	5570	5570	0
45	20241022	205900	492420	5570	5570	5570	5570	0
46	20241022	205800	492420	5570	5570	5570	5570	0
47	20241022	205700	492420	5570	5570	5570	5570	0
48	20241022	205600	492420	5570	5570	5570	5570	0
49	20241022	205500	492420	5570	5570	5570	5570	0
50	20241022	205400	492420	5570	5570	5570	5570	0
51	20241022	205300	492420	5570	5570	5570	5570	0
52	20241022	205200	492420	5570	5570	5570	5570	0
53	20241022	205100	492420	5570	5570	5570	5570	0
54	20241022	205000	492420	5570	5570	5570	5570	0
55	20241022	204900	492420	5570	5570	5570	5570	0
56	20241022	204800	492420	5570	5570	5570	5570	0
57	20241022	204700	492420	5570	5570	5570	5570	0
58	20241022	204600	492420	5570	5570	5570	5570	0
59	20241022	204500	492420	5570	5570	5570	5570	0
60	20241022	204400	492420	5570	5570	5570	5570	0
61	20241022	204300	492420	5570	5570	5570	5570	0
62	20241022	204200	492420	5570	5570	5570	5570	33
63	20241022	204100	492420	5570	5570	5570	5570	0
64	20241022	204000	492420	5570	5570	5570	5570	0
65	20241022	203900	492420	5570	5570	5570	5570	0
66	20241022	203800	492420	5570	5570	5570	5570	0
67	20241022	203700	492420	5570	5570	5570	5570	0
68	20241022	203600	492420	5570	5570	5570	5570	0
69	20241022	203500	492420	5570	5570	5570	5570	0
70	20241022	203400	492420	5570	5570	5570	5570	0
71	20241022	203300	492420	5570	5570	5570	5570	0
72	20241022	203200	492420	5570	5570	5570	5570	0
73	20241022	203100	492420	5570	5570	5570	5570	0
74	20241022	203000	492420	5570	5570	5570	5570	0
75	20241022	202900	492420	5570	5570	5570	5570	0
76	20241022	202800	492420	5570	5570	5570	5570	0
77	20241022	202700	492420	5570	5570	5570	5570	0
78	20241022	202600	492420	5570	5570	5570	5570	0
79	20241022	202500	492420	5570	5570	5570	5570	0
80	20241022	202400	492420	5570	5570	5570	5570	0
81	20241022	202300	492420	5570	5570	5570	5570	0
82	20241022	202200	492420	5570	5570	5570	5570	0
83	20241022	202100	492420	5570	5570	5570	5570	0
84	20241022	202000	492420	5570	5570	5570	5570	0
85	20241022	201900	492420	5570	5570	5570	5570	0
86	20241022	201800	492420	5570	5570	5570	5570	0
87	20241022	201700	492420	5570	5570	5570	5570	0
88	20241022	201600	492420	5570	5570	5570	5570	0
89	20241022	201500	492420	5570	5570	5570	5570	0
90	20241022	201400	492420	5570	5570	5570	5570	0
91	20241022	201300	492420	5570	5570	5570	5570	0
92	20241022	201200	492420	5570	5570	5570	5570	33
93	20241022	201100	492420	5570	5570	5570	5570	0
94	20241022	201000	492420	5570	5570	5570	5570	0
95	20241022	200900	492420	5570	5570	5570	5570	0
96	20241022	200800	492420	5570	5570	5570	5570	0
97	20241022	200700	492420	5570	5570	5570	5570	0
98	20241022	200600	492420	5570	5570	5570	5570	0
99	20241022	200500	492420	5570	5570	5570	5570	0
100	20241022	200400	492420	5570	5570	5570	5570	0
101	20241022	200300	492420	5570	5570	5570	5570	0
102	20241022	200200	492420	5570	5570	5570	5570	0
103	20241022	200100	492420	5570	5570	5570	5570	0
104	20241022	200000	492420	5570	5570	5570	5570	0
105	20241022	195900	492420	5570	5570	5570	5570	0
106	20241022	195800	492420	5570	5570	5570	5570	0
107	20241022	195700	492420	5570	5570	5570	5570	0
108	20241022	195600	492420	5570	5570	5570	5570	0
109	20241022	195500	492420	5570	5570	5570	5570	0
110	20241022	195400	492420	5570	5570	5570	5570	0
111	20241022	195300	492420	5570	5570	5570	5570	0
112	20241022	195200	492420	5570	5570	5570	5570	0
113	20241022	195100	492420	5570	5570	5570	5570	0
114	20241022	195000	492420	5570	5570	5570	5570	0
115	20241022	194900	492420	5570	5570	5570	5570	0
116	20241022	194800	492420	5570	5570	5570	5570	0
117	20241022	194700	492420	5570	5570	5570	5570	0
118	20241022	194600	492420	5570	5570	5570	5570	0
119	20241022	194500	492420	5570	5570	5570	5570	0
120	20241022	194400	492420	5570	5570	5570	5570	0
121	20241022	194300	492420	5570	5570	5570	5570	0
122	20241022	194200	492420	5570	5570	5570	5570	33
123	20241022	194100	492420	5570	5570	5570	5570	0
124	20241022	194000	492420	5570	5570	5570	5570	0
125	20241022	193900	492420	5570	5570	5570	5570	0
126	20241022	193800	492420	5570	5570	5570	5570	0
127	20241022	193700	492420	5570	5570	5570	5570	0
128	20241022	193600	492420	5570	5570	5570	5570	0
129	20241022	193500	492420	5570	5570	5570	5570	0
130	20241022	193400	492420	5570	5570	5570	5570	0
131	20241022	193300	492420	5570	5570	5570	5570	0
132	20241022	193200	492420	5570	5570	5570	5570	0
133	20241022	193100	492420	5570	5570	5570	5570	0
134	20241022	193000	492420	5570	5570	5570	5570	0
135	20241022	192900	492420	5570	5570	5570	5570	0
136	20241022	192800	492420	5570	5570	5570	5570	0
137	20241022	192700	492420	5570	5570	5570	5570	0
138	20241022	192600	492420	5570	5570	5570	5570	0
139	20241022	192500	492420	5570	5570	5570	5570	0
140	20241022	192400	492420	5570	5570	5570	5570	0
141	20241022	192300	492420	5570	5570	5570	5570	0
142	20241022	192200	492420	5570	5570	5570	5570	0
143	20241022	192100	492420	5570	5570	5570	5570	0
144	20241022	192000	492420	5570	5570	5570	5570	0
145	20241022	191900	492420	5570	5570	5570	5570	0
146	20241022	191800	492420	5570	5570	5570	5570	0
147	20241022	191700	492420	5570	5570	5570	5570	0
148	20241022	191600	492420	5570	5570	5570	5570	0
149	20241022	191500	492420	5570	5570	5570	5570	0
150	20241022	191400	492420	5570	5570	5570	5570	0
151	20241022	191300	492420	5570	5570	5570	5570	0
152	20241022	191200	492420	5570	5570	5570	5570	33
153	20241022	191100	492420	5570	5570	5570	5570	0
154	20241022	191000	492420	5570	5570	5570	5570	0
155	20241022	190900	492420	5570	5570	5570	5570	0
156	20241022	190800	492420	5570	5570	5570	5570	0
157	20241022	190700	492420	5570	5570	5570	5570	0
158	20241022	190600	492420	5570	5570	5570	5570	0
159	20241022	190500	492420	5570	5570	5570	5570	0
160	20241022	190400	492420	5570	5570	5570	5570	0
161	20241022	190300	492420	5570	5570	5570	5570	0
162	20241022	190200	492420	5570	5570	5570	5570	0
163	20241022	190100	492420	5570	5570	5570	5570	0
164	20241022	190000	492420	5570	5570	5570	5570	0
165	20241022	185900	492420	5570	5570	5570	5570	0
166	20241022	185800	492420	5570	5570	5570	5570	0
167	20241022	185700	492420	5570	5570	5570	5570	0
168	20241022	185600	492420	5570	5570	5570	5570	0
169	20241022	185500	492420	5570	5570	5570	5570	0
170	20241022	185400	492420	5570	5570	5570	5570	0
171	20241022	185300	492420	5570	5570	5570	5570	0
172	20241022	185200	492420	5570	5570	5570	5570	0
173	20241022	185100	492420	5570	5570	5570	5570	0
174	20241022	185000	492420	5570	5570	5570	5570	0
175	20241022	184900	492420	5570	5570	5570	5570	0
176	20241022	184800	492420	5570	5570	5570	5570	0
177	20241022	184700	492420	5570	5570	5570	5570	0
178	20241022	184600	492420	5570	5570	5570	5570	0
179	20241022	184500	492420	5570	5570	5570	5570	0
180	20241022	184400	492420	5570	5570	5570	5570	0
181	20241022	184300	492420	5570	5570	5570	5570	0
182	20241022	184200	492420	5570	5570	5570	5570	33
183	20241022	184100	492420	5570	5570	5570	5570	0
184	20241022	184000	492420	5570	5570	5570	5570	0
185	20241022	183900	492420	5570	5570	5570	5570	0
186	20241022	183800	492420	5570	5570	5570	5570	0
187	20241022	183700	492420	5570	5570	5570	5570	0
188	20241022	183600	492420	5570	5570	5570	5570	0
189	20241022	183500	492420	5570	5570	5570	5570	0
190	20241022	183400	492420	5570	5570	5570	5570	0
191	20241022	183300	492420	5570	5570	5570	5570	0
192	20241022	183200	492420	5570	5570	5570	5570	0
193	20241022	183100	492420	5570	5570	5570	5570	0
194	20241022	183000	492420	5570	5570	5570	5570	0
195	20241022	182900	492420	5570	5570	5570	5570	0
196	20241022	182800	492420	5570	5570	5570	5570	0
197	20241022	182700	492420	5570	5570	5570	5570	0
198	20241022	182600	492420	5570	5570	5570	5570	0
199	20241022	182500	492420	5570	5570	5570	5570	0
200	20241022	182400	492420	5570	5570	5570	5570	0
201	20241022	182300	492420	5570	5570	5570	5570	0
202	20241022	182200	492420	5570	5570	5570	5570	0
203	20241022	182100	492420	5570	5570	5570	5570	0
204	20241022	182000	492420	5570	5570	5570	5570	0
205	20241022	181900	492420	5570	5570	5570	5570	0
206	20241022	181800	492420	5570	5570	5570	5570	0
207	20241022	181700	492420	5570	5570	5570	5570	0
208	20241022	181600	492420	5570	5570	5570	5570	0
209	20241022	181500	492420	5570	5570	5570	5570	0
210	20241022	181400	492420	5570	5570	5570	5570	0
211	20241022	181300	492420	5570	5570	5570	5570	0
212	20241022	181200	492420	5570	5570	5570	5570	33
213	20241022	181100	492420	5570	5570	5570	5570	0
214	20241022	181000	492420	5570	5570	5570	5570	0
215	20241022	180900	492420	5570	5570	5570	5570	0
216	20241022	180800	492420	5570	5570	5570	5570	0
217	20241022	180700	492420	5570	5570	5570	5570	0
218	20241022	180600	492420	5570	5570	5570	5570	0
219	20241022	180500	492420	5570	5570	5570	5570	0
220	20241022	180400	492420	5570	5570	5570	5570	0
221	20241022	180300	492420	5570	5570	5570	5570	0
222	20241022	180200	492420	5570	5570	5570	5570	0
223	20241022	180100	492420	5570	5570	5570	5570	0
224	20241022	180000	492420	5570	5570	5570	5570	0
225	20241022	175900	492420	5570	5570	5570	5570	0
226	20241022	175800	492420	5570	5570	5570	5570	0
227	20241022	175700	492420	5570	5570	5570	5570	0
228	20241022	175600	492420	5570	5570	5570	5570	0
229	20241022	175500	492420	5570	5570	5570	5570	0
230	20241022	175400	492420	5570	5570	5570	5570	0
231	20241022	175300	492420	5570	5570	5570	5570	0
232	20241022	175200	492420	5570	5570	5570	5570	0
233	20241022	175100	492420	5570	5570	5570	5570	0
234	20241022	175000	492420	5570	5570	5570	5570	0
235	20241022	174900	492420	5570	5570	5570	5570	0
236	20241022	174800	492420	5570	5570	5570	5570	0
237	20241022	174700	492420	5570	5570	5570	5570	0
238	20241022	174600	492420	5570	5570	5570	5570	0
239	20241022	174500	492420	5570	5570	5570	5570	0
240	20241022	174400	492420	5570	5570	5570	5570	0
241	20241022	174300	492420	5570	5570	5570	5570	0
242	20241022	174200	492420	5570	5570	5570	5570	33
243	20241022	174100	492420	5570	5570	5570	5570	0
244	20241022	174000	492420	5570	5570	5570	5570	0
245	20241022	173900	492420	5570	5570	5570	5570	0
246	20241022	173800	492420	5570	5570	5570	5570	0
247	20241022	173700	492420	5570	5570	5570	5570	0
248	20241022	173600	492420	5570	5570	5570	5570	0
249	20241022	173500	492420	5570	5570	5570	5570	0
250	20241022	173400	492420	5570	5570	5570	5570	0
251	20241022	173300	492420	5570	5570	5570	5570	0
252	20241022	173200	492420	5570	5570	5570	5570	0
253	20241022	173100	492420	5570	5570	5570	5570	0
254	20241022	173000	492420	5570	5570	5570	5570	0
255	20241022	172900	492420	5570	5570	5570	5570	0
256	20241022	172800	492420	5570	5570	5570	5570	0
257	20241022	172700	492420	5570	5570	5570	5570	0
258	20241022	172600	492420	5570	5570	5570	5570	0
259	20241022	172500	492420	5570	5570	5570	5570	0
260	20241022	172400	492420	5570	5570	5570	5570	0
261	20241022	172300	492420	5570	5570	5570	5570	0
262	20241022	172200	492420	5570	5570	5570	5570	0
263	20241022	172100	492420	5570	5570	5570	5570	0
264	20241022	172000	492420	5570	5570	5570	5570	0
265	20241022	171900	492420	5570	5570	5570	5570	0
266	20241022	171800	492420	5570	5570	5570	5570	0
267	20241022	171700	492420	5570	5570	5570	5570	0
268	20241022	171600	492420	5570	5570	5570	5570	0
269	20241022	171500	492420	5570	5570	5570	5570	0
270	20241022	171400	492420	5570	5570	5570	5570	0
271	20241022	171300	492420	5570	5570	5570	5570	0
272	20241022	171200	492420	5570	5570	5570	5570	33
273	20241022	171100	492420	5570	5570	5570	5570	0
274	20241022	171000	492420	5570	5570	5570	5570	0
275	20241022	170900	492420	5570	5570	5570	5570	0
276	20241022	170800	492420	5570	5570	5570	5570	0
277	20241022	170700	492420	5570	5570	5570	5570	0
278	20241022	170600	492420	5570	5570	5570	5570	0
279	20241022	170500	492420	5570	5570	5570	5570	0
280	20241022	170400	492420	5570	5570	5570	5570	0
281	20241022	170300	492420	5570	5570	5570	5570	0
282	20241022	170200	492420	5570	5570	5570	5570	0
283	20241022	170100	492420	5570	5570	5570	5570	0
284	20241022	170000	492420	5570	5570	5570	5570	0
285	20241022	165900	492420	5570	5570	5570	5570	0
286	20241022	165800	492420	5570	5570	5570	5570	0
287	20241022	165700	492420	5570	5570	5570	5570	0
288	20241022	165600	492420	5570	5570	5570	5570	0
289	20241022	165500	492420	5570	5570	5570	5570	0
290	20241022	165400	492420	5570	5570	5570	5570	0
291	20241022	165300	492420	5570	5570	5570	5570	0
292	20241022	165200	492420	5570	5570	5570	5570	0
293	20241022	165100	492420	5570	5570	5570	5570	0
294	20241022	165000	492420	5570	5570	5570	5570	0
295	20241022	164900	492420	5570	5570	5570	5570	0
296	20241022	164800	492420	5570	5570	5570	5570	0
297	20241022	164700	492420	5570	5570	5570	5570	0
298	20241022	164600	492420	5570	5570	5570	5570	0
299	20241022	164500	492420	5570	5570	5570	5570	0
300	20241022	164400	492420	5570	5570	5570	5570	0
301	20241022	164300	492420	5570	5570	5570	5570	0
302	20241022	164200	492420	5570	5570	5570	5570	33
303	20241022	164100	492420	5570	5570	5570	5570	0
304	20241022	164000	492420	5570	5570	5570	5570	0
305	20241022	163900	492420	5570	5570	5570	5570	0
306	20241022	163800	492420	5570	5570	5570	5570	0
307	20241022	163700	492420	5570	5570	5570	5570	0
308	20241022	163600	492420	5570	5570	5570	5570	0
309	20241022	163500	492420	5570	5570	5570	5570	0
310	20241022	163400	492420	5570	5570	5570	5570	0
311	20241022	163300	492420	5570	5570	5570	5570	0
312	20241022	163200	492420	5570	5570	5570	5570	0
313	20241022	163100	492420	5570	5570	5570	5570	0
314	20241022	163000	492420	5570	5570	5570	5570	0
315	20241022	162900	492420	5570	5570	5570	5570	0
316	20241022	162800	492420	5570	5570	5570	5570	0
317	20241022	162700	492420	5570	5570	5570	5570	0
318	20241022	162600	492420	5570	5570	5570	5570	0
319	20241022	162500	492420	5570	5570	5570	5570	0
320	20241022	162400	492420	5570	5570	5570	5570	0
321	20241022	162300	492420	5570	5570	5570	5570	0
322	20241022	162200	492420	5570	5570	5570	5570	0
323	20241022	162100	492420	5570	5570	5570	5570	0
324	20241022	162000	492420	5570	5570	5570	5570	0
325	20241022	161900	492420	5570	5570	5570	5570	0
326	20241022	161800	492420	5570	5570	5570	5570	0
327	20241022	161700	492420	5570	5570	5570	5570	0
328	20241022	161600	492420	5570	5570	5570	5570	0
329	20241022	161500	492420	5570	5570	5570	5570	0
330	20241022	161400	492420	5570	5570	5570	5570	0
331	20241022	161300	492420	5570	5570	5570	5570	0
332	20241022	161200	492420	5570	5570	5570	5570	33
333	20241022	161100	492420	5570	5570	5570	5570	0
334	20241022	161000	492420	5570	5570	5570	5570	0
335	20241022	160900	492420	5570	5570	5570	5570	0
336	20241022	160800	492420	5570	5570	5570	5570	0
337	20241022	160700	492420	5570	5570	5570	5570	0
338	20241022	160600	492420	5570	5570	5570	5570	0
339	20241022	160500	492420	5570	5570	5570	5570	0
340	20241022	160400	492420	5570	5570	5570	5570	0
341	20241022	160300	492420	5570	5570	5570	5570	0
342	20241022	160200	492420	5570	5570	5570	5570	0
343	20241022	160100	492420	5570	5570	5570	5570	0
344	20241022	160000	492420	5570	5570	5570	5570	0
345	20241022	155900	492420	5570	5570	5570	5570	0
346	20241022	155800	492420	5570	5570	5570	5570	0
347	20241022	155700	492420	5570	5570	5570	5570	0
348	20241022	155600	492420	5570	5570	5570	5570	0
349	20241022	155500	492420	5570	5570	5570	5570	0
350	20241022	155400	492420	5570	5570	5570	5570	0
351	20241022	155300	492420	5570	5570	5570	5570	0
352	20241022	155200	492420	5570	5570	5570	5570	0
353	20241022	155100	492420	5570	5570	5570	5570	0
354	20241022	155000	492420	5570	5570	5570	5570	0
355	20241022	154900	492420	5570	5570	5570	5570	0
356	20241022	154800	492420	5570	5570	5570	5570	0
357	20241022	154700	492420	5570	5570	5570	5570	0
358	20241022	154600	492420	5570	5570	5570	5570	0
359	20241022	154500	492420	5570	5570	5570	5570	0
360	20241022	154400	492420	5570	5570	5570	5570	0
361	20241022	154300	492420	5570	5570	5570	5570	0
362	20241022	154200	492420	5570	5570	5570	5570	33
363	20241022	154100	492420	5570	5570	5570	5570	0
364	20241022	154000	492420	5570	5570	5570	5570	0
365	20241022	153900	492420	5570	5570	5570	5570	0
366	20241022	153800	492420	5570	5570	5570	5570	0
367	20241022	153700	492420	5570	5570	5570	5570	0
368	20241022	153600	492420	5570	5570	5570	5570	0
369	20241022	153500	492420	5570	5570	5570	5570	0
370	20241022	153400	492420	5570	5570	5570	5570	0
371	20241022	153300	492420	5570	5570	5570	5570	0
372	20241022	153200	492420	5570	5570	5570	5570	0
373	20241022	153100	492420	5570	5570	5570	5570	0
374	20241022	153000	492420	5570	5570	5570	5570	33
375	20241022	152900	308610	5190	5190	5190	5190	0
376	20241022	152800	308610	5190	5190	5190	5190	0
377	20241022	152700	308610	5190	5190	5190	5190	0
378	20241022	152600	308610	5190	5190	5190	5190	0
379	20241022	152500	308610	5190	5190	5190	5190	0
380	20241022	152400	308610	5190	5190	5190	5190	0
381	20241022	152300	308610	5190	5190	5190	5190	0
382	20241022	152200	308610	5190	5190	5190	5190	0
383	20241022	152100	308610	5190	5190	5190	5190	0
384	20241022	152000	308610	5190	5190	5190	5190	0
385	20241022	151900	308610	5190	5190	5190	5190	0
386	20241022	151800	308610	5190	5190	5190	5190	0
387	20241022	151700	308610	5190	5190	5190	5190	0
388	20241022	151600	308610	5190	5190	5190	5190	0
389	20241022	151500	308610	5190	5190	5190	5190	0
390	20241022	151400	308610	5190	5190	5190	5190	0
391	20241022	151300	308610	5190	5190	5190	5190	0
392	20241022	151200	308610	5190	5190	5190	5190	0
393	20241022	151100	308610	5190	5390	5390	5190	2
394	20241022	151000	298030	5190	5390	5390	5190	2
395	20241022	150900	287450	5190	5190	5190	5190	0
396	20241022	150800	287450	5190	5190	5190	5190	0
397	20241022	150700	287450	5190	5190	5190	5190	0
398	20241022	150600	287450	5190	5190	5190	5190	0
399	20241022	150500	287450	5190	5190	5190	5190	0
400	20241022	150400	287450	5190	5190	5190	5190	0
401	20241022	150300	287450	5190	5190	5190	5190	0
402	20241022	150200	287450	5190	5190	5190	5190	0
403	20241022	150100	287450	5190	5190	5190	5190	0
404	20241022	150000	287450	5190	5190	5190	5190	0
405	20241022	145900	287450	5190	5190	5190	5190	0
406	20241022	145800	287450	5190	5190	5190	5190	0
407	20241022	145700	287450	5190	5190	5190	5190	0
408	20241022	145600	287450	5190	5190	5190	5190	0
409	20241022	145500	287450	5190	5190	5190	5190	0
410	20241022	145400	287450	5190	5190	5190	5190	0
411	20241022	145300	287450	5190	5190	5190	5190	0
412	20241022	145200	287450	5190	5190	5190	5190	0
413	20241022	145100	287450	5190	5190	5190	5190	0
414	20241022	145000	287450	5190	5190	5190	5190	0
415	20241022	144900	287450	5190	5190	5190	5190	0
416	20241022	144800	287450	5190	5190	5190	5190	0
417	20241022	144700	287450	5190	5190	5190	5190	0
418	20241022	144600	287450	5190	5190	5190	5190	0
419	20241022	144500	287450	5190	5190	5190	5190	0
420	20241022	144400	287450	5190	5190	5190	5190	0
421	20241022	144300	287450	5190	5190	5190	5190	0
422	20241022	144200	287450	5190	5190	5190	5190	0
423	20241022	144100	287450	5190	5190	5190	5190	0
424	20241022	144000	287450	5190	5190	5190	5190	0
425	20241022	143900	287450	5190	5190	5190	5190	0
426	20241022	143800	287450	5190	5190	5190	5190	0
427	20241022	143700	287450	5190	5190	5190	5190	0
428	20241022	143600	287450	5190	5190	5190	5190	0
429	20241022	143500	287450	5190	5190	5190	5190	0
430	20241022	143400	287450	5190	5190	5190	5190	0
431	20241022	143300	287450	5190	5190	5190	5190	0
432	20241022	143200	287450	5190	5190	5190	5190	0
433	20241022	143100	287450	5190	5190	5190	5190	0
434	20241022	143000	287450	5190	5190	5190	5190	0
435	20241022	142900	287450	5190	5190	5190	5190	0
436	20241022	142800	287450	5190	5190	5190	5190	0
437	20241022	142700	287450	5190	5190	5190	5190	0
438	20241022	142600	287450	5190	5190	5190	5190	0
439	20241022	142500	287450	5190	5190	5190	5190	0
440	20241022	142400	287450	5190	5190	5190	5190	0
441	20241022	142300	287450	5190	5190	5190	5190	0
442	20241022	142200	287450	5190	5190	5190	5190	0
443	20241022	142100	287450	5190	5190	5190	5190	0
444	20241022	142000	287450	5190	5190	5190	5190	0
445	20241022	141900	287450	5190	5190	5190	5190	0
446	20241022	141800	287450	5190	5190	5190	5190	0
447	20241022	141700	287450	5190	5190	5190	5190	0
448	20241022	141600	287450	5190	5190	5190	5190	0
449	20241022	141500	287450	5190	5190	5190	5190	0
450	20241022	141400	287450	5190	5190	5190	5190	0
451	20241022	141300	287450	5190	5190	5190	5190	0
452	20241022	141200	287450	5190	5190	5190	5190	0
453	20241022	141100	287450	5190	5190	5190	5190	0
454	20241022	141000	287450	5190	5190	5190	5190	0
455	20241022	140900	287450	5190	5190	5190	5190	0
456	20241022	140800	287450	5190	5190	5190	5190	0
457	20241022	140700	287450	5190	5190	5190	5190	0
458	20241022	140600	287450	5190	5190	5190	5190	0
459	20241022	140500	287450	5190	5190	5190	5190	0
460	20241022	140400	287450	5190	5190	5190	5190	0
461	20241022	140300	287450	5190	5190	5190	5190	0
462	20241022	140200	287450	5190	5190	5190	5190	0
463	20241022	140100	287450	5190	5190	5190	5190	0
464	20241022	140000	287450	5190	5190	5190	5190	0
465	20241022	135900	287450	5190	5190	5190	5190	0
466	20241022	135800	287450	5190	5190	5190	5190	0
467	20241022	135700	287450	5190	5190	5190	5190	0
468	20241022	135600	287450	5190	5190	5190	5190	0
469	20241022	135500	287450	5190	5190	5190	5190	1
470	20241022	135400	282260	5390	5390	5390	5390	1
471	20241022	135300	276870	5190	5190	5190	5190	0
472	20241022	135200	276870	5190	5190	5190	5190	0
473	20241022	135100	276870	5190	5190	5190	5190	0
474	20241022	135000	276870	5190	5190	5190	5190	0
475	20241022	134900	276870	5190	5190	5190	5190	0
476	20241022	134800	276870	5190	5190	5190	5190	0
477	20241022	134700	276870	5190	5190	5190	5190	0
478	20241022	134600	276870	5190	5190	5190	5190	0
479	20241022	134500	276870	5190	5190	5190	5190	0
480	20241022	134400	276870	5190	5190	5190	5190	0
481	20241022	134300	276870	5190	5190	5190	5190	0
482	20241022	134200	276870	5190	5190	5190	5190	0
483	20241022	134100	276870	5190	5190	5190	5190	0
484	20241022	134000	276870	5190	5190	5190	5190	0
485	20241022	133900	276870	5190	5190	5190	5190	0
486	20241022	133800	276870	5190	5190	5190	5190	0
487	20241022	133700	276870	5190	5190	5190	5190	0
488	20241022	133600	276870	5190	5190	5190	5190	0
489	20241022	133500	276870	5190	5190	5190	5190	0
490	20241022	133400	276870	5190	5190	5190	5190	0
491	20241022	133300	276870	5190	5190	5190	5190	0
492	20241022	133200	276870	5190	5190	5190	5190	0
493	20241022	133100	276870	5190	5190	5190	5190	0
494	20241022	133000	276870	5190	5190	5190	5190	0
495	20241022	132900	276870	5190	5190	5190	5190	0
496	20241022	132800	276870	5190	5190	5190	5190	0
497	20241022	132700	276870	5190	5190	5190	5190	0
498	20241022	132600	276870	5190	5190	5190	5190	0
499	20241022	132500	276870	5190	5190	5190	5190	0
500	20241022	132400	276870	5190	5190	5190	5190	0
501	20241022	132300	276870	5190	5190	5190	5190	0
502	20241022	132200	276870	5190	5190	5190	5190	0
503	20241022	132100	276870	5190	5190	5190	5190	0
504	20241022	132000	276870	5190	5190	5190	5190	0
505	20241022	131900	276870	5190	5190	5190	5190	0
506	20241022	131800	276870	5190	5190	5190	5190	0
507	20241022	131700	276870	5190	5190	5190	5190	0
508	20241022	131600	276870	5190	5190	5190	5190	0
509	20241022	131500	276870	5190	5190	5190	5190	0
510	20241022	131400	276870	5190	5190	5190	5190	0
511	20241022	131300	276870	5190	5190	5190	5190	0
512	20241022	131200	276870	5190	5190	5190	5190	0
513	20241022	131100	276870	5190	5190	5190	5190	0
514	20241022	131000	276870	5190	5190	5190	5190	0
515	20241022	130900	276870	5190	5190	5190	5190	0
516	20241022	130800	276870	5190	5190	5190	5190	0
517	20241022	130700	276870	5190	5190	5190	5190	0
518	20241022	130600	276870	5190	5190	5190	5190	0
519	20241022	130500	276870	5190	5190	5190	5190	0
520	20241022	130400	276870	5190	5190	5190	5190	0
521	20241022	130300	276870	5190	5190	5190	5190	0
522	20241022	130200	276870	5190	5190	5190	5190	0
523	20241022	130100	276870	5190	5190	5190	5190	0
524	20241022	130000	276870	5190	5190	5190	5190	0
525	20241022	125900	276870	5190	5190	5190	5190	0
526	20241022	125800	276870	5190	5190	5190	5190	0
527	20241022	125700	276870	5190	5190	5190	5190	0
528	20241022	125600	276870	5190	5190	5190	5190	0
529	20241022	125500	276870	5190	5190	5190	5190	0
530	20241022	125400	276870	5190	5190	5190	5190	0
531	20241022	125300	276870	5190	5190	5190	5190	0
532	20241022	125200	276870	5190	5190	5190	5190	0
533	20241022	125100	276870	5190	5190	5190	5190	0
534	20241022	125000	276870	5190	5190	5190	5190	0
535	20241022	124900	276870	5190	5190	5190	5190	0
536	20241022	124800	276870	5190	5190	5190	5190	0
537	20241022	124700	276870	5190	5190	5190	5190	0
538	20241022	124600	276870	5190	5190	5190	5190	0
539	20241022	124500	276870	5190	5190	5190	5190	0
540	20241022	124400	276870	5190	5190	5190	5190	0
541	20241022	124300	276870	5190	5190	5190	5190	0
542	20241022	124200	276870	5190	5190	5190	5190	0
543	20241022	124100	276870	5190	5190	5190	5190	0
544	20241022	124000	276870	5190	5190	5190	5190	0
545	20241022	123900	276870	5190	5190	5190	5190	0
546	20241022	123800	276870	5190	5190	5190	5190	0
547	20241022	123700	276870	5190	5190	5190	5190	0
548	20241022	123600	276870	5190	5190	5190	5190	0
549	20241022	123500	276870	5190	5190	5190	5190	0
550	20241022	123400	276870	5190	5190	5190	5190	0
551	20241022	123300	276870	5190	5190	5190	5190	0
552	20241022	123200	276870	5190	5190	5190	5190	0
553	20241022	123100	276870	5190	5190	5190	5190	0
554	20241022	123000	276870	5190	5190	5190	5190	0
555	20241022	122900	276870	5190	5190	5190	5190	0
556	20241022	122800	276870	5190	5190	5190	5190	0
557	20241022	122700	276870	5190	5190	5190	5190	0
558	20241022	122600	276870	5190	5190	5190	5190	0
559	20241022	122500	276870	5190	5190	5190	5190	0
560	20241022	122400	276870	5190	5190	5190	5190	0
561	20241022	122300	276870	5190	5190	5190	5190	0
562	20241022	122200	276870	5190	5190	5190	5190	0
563	20241022	122100	276870	5190	5190	5190	5190	0
564	20241022	122000	276870	5190	5190	5190	5190	0
565	20241022	121900	276870	5190	5190	5190	5190	0
566	20241022	121800	276870	5190	5190	5190	5190	0
567	20241022	121700	276870	5190	5190	5190	5190	0
568	20241022	121600	276870	5190	5190	5190	5190	0
569	20241022	121500	276870	5190	5190	5190	5190	0
570	20241022	121400	276870	5190	5190	5190	5190	0
571	20241022	121300	276870	5190	5190	5190	5190	0
572	20241022	121200	276870	5190	5190	5190	5190	0
573	20241022	121100	276870	5190	5190	5190	5190	0
574	20241022	121000	276870	5190	5190	5190	5190	0
575	20241022	120900	276870	5190	5190	5190	5190	0
576	20241022	120800	276870	5190	5190	5190	5190	0
577	20241022	120700	276870	5190	5190	5190	5190	0
578	20241022	120600	276870	5190	5190	5190	5190	0
579	20241022	120500	276870	5190	5190	5190	5190	0
580	20241022	120400	276870	5190	5190	5190	5190	0
581	20241022	120300	276870	5190	5190	5190	5190	0
582	20241022	120200	276870	5190	5190	5190	5190	0
583	20241022	120100	276870	5190	5190	5190	5190	0
584	20241022	120000	276870	5190	5190	5190	5190	0
585	20241022	115900	276870	5190	5190	5190	5190	0
586	20241022	115800	276870	5190	5190	5190	5190	0
587	20241022	115700	276870	5190	5190	5190	5190	0
588	20241022	115600	276870	5190	5190	5190	5190	0
589	20241022	115500	276870	5190	5190	5190	5190	0
590	20241022	115400	276870	5190	5190	5190	5190	0
591	20241022	115300	276870	5190	5190	5190	5190	0
592	20241022	115200	276870	5190	5190	5190	5190	0
593	20241022	115100	276870	5190	5190	5190	5190	0
594	20241022	115000	276870	5190	5190	5190	5190	0
595	20241022	114900	276870	5190	5190	5190	5190	0
596	20241022	114800	276870	5190	5190	5190	5190	0
597	20241022	114700	276870	5190	5190	5190	5190	0
598	20241022	114600	276870	5190	5190	5190	5190	0
599	20241022	114500	276870	5190	5190	5190	5190	0
600	20241022	114400	276870	5190	5190	5190	5190	0
601	20241022	114300	276870	5190	5190	5190	5190	0
602	20241022	114200	276870	5190	5190	5190	5190	0
603	20241022	114100	276870	5190	5190	5190	5190	0
604	20241022	114000	276870	5190	5190	5190	5190	0
605	20241022	113900	276870	5190	5190	5190	5190	0
606	20241022	113800	276870	5190	5190	5190	5190	0
607	20241022	113700	276870	5190	5190	5190	5190	0
608	20241022	113600	276870	5190	5190	5190	5190	0
609	20241022	113500	276870	5190	5190	5190	5190	0
610	20241022	113400	276870	5190	5190	5190	5190	0
611	20241022	113300	276870	5190	5190	5190	5190	0
612	20241022	113200	276870	5190	5190	5190	5190	0
613	20241022	113100	276870	5190	5190	5190	5190	0
614	20241022	113000	276870	5190	5190	5190	5190	0
615	20241022	112900	276870	5190	5190	5190	5190	0
616	20241022	112800	276870	5190	5190	5190	5190	0
617	20241022	112700	276870	5190	5190	5190	5190	0
618	20241022	112600	276870	5190	5190	5190	5190	0
619	20241022	112500	276870	5190	5190	5190	5190	0
620	20241022	112400	276870	5190	5190	5190	5190	0
621	20241022	112300	276870	5190	5190	5190	5190	0
622	20241022	112200	276870	5190	5190	5190	5190	0
623	20241022	112100	276870	5190	5190	5190	5190	0
624	20241022	112000	276870	5190	5190	5190	5190	0
625	20241022	111900	276870	5190	5190	5190	5190	0
626	20241022	111800	276870	5190	5190	5190	5190	0
627	20241022	111700	276870	5190	5190	5190	5190	0
628	20241022	111600	276870	5190	5190	5190	5190	0
629	20241022	111500	276870	5190	5190	5190	5190	0
630	20241022	111400	276870	5190	5190	5190	5190	0
631	20241022	111300	276870	5190	5190	5190	5190	0
632	20241022	111200	276870	5190	5190	5190	5190	0
633	20241022	111100	276870	5190	5190	5190	5190	0
634	20241022	111000	276870	5190	5190	5190	5190	0
635	20241022	110900	276870	5190	5190	5190	5190	0
636	20241022	110800	276870	5190	5190	5190	5190	0
637	20241022	110700	276870	5190	5190	5190	5190	0
638	20241022	110600	276870	5190	5190	5190	5190	0
639	20241022	110500	276870	5190	5190	5190	5190	0
640	20241022	110400	276870	5190	5200	5200	5190	10
641	20241022	110300	224880	5200	5200	5200	5200	0
642	20241022	110200	224880	5200	5200	5200	5200	0
643	20241022	110100	224880	5200	5200	5200	5200	0
644	20241022	110000	224880	5200	5200	5200	5200	0
645	20241022	105900	224880	5200	5200	5200	5200	0
646	20241022	105800	224880	5200	5200	5200	5200	0
647	20241022	105700	224880	5200	5200	5200	5200	0
648	20241022	105600	224880	5200	5200	5200	5200	0
649	20241022	105500	224880	5200	5200	5200	5200	0
650	20241022	105400	224880	5200	5200	5200	5200	0
651	20241022	105300	224880	5200	5200	5200	5200	0
652	20241022	105200	224880	5200	5200	5200	5200	0
653	20241022	105100	224880	5200	5200	5200	5200	0
654	20241022	105000	224880	5200	5200	5200	5200	0
655	20241022	104900	224880	5200	5200	5200	5200	0
656	20241022	104800	224880	5200	5200	5200	5200	0
657	20241022	104700	224880	5200	5200	5200	5200	0
658	20241022	104600	224880	5200	5200	5200	5200	0
659	20241022	104500	224880	5200	5200	5200	5200	0
660	20241022	104400	224880	5200	5200	5200	5200	0
661	20241022	104300	224880	5200	5200	5200	5200	0
662	20241022	104200	224880	5200	5200	5200	5200	0
663	20241022	104100	224880	5200	5200	5200	5200	0
664	20241022	104000	224880	5200	5200	5200	5200	0
665	20241022	103900	224880	5200	5200	5200	5200	0
666	20241022	103800	224880	5200	5200	5200	5200	0
667	20241022	103700	224880	5200	5200	5200	5200	0
668	20241022	103600	224880	5200	5200	5200	5200	0
669	20241022	103500	224880	5200	5200	5200	5200	0
670	20241022	103400	224880	5200	5200	5200	5200	0
671	20241022	103300	224880	5200	5200	5200	5200	0
672	20241022	103200	224880	5200	5200	5200	5200	0
673	20241022	103100	224880	5200	5200	5200	5200	0
674	20241022	103000	224880	5200	5200	5200	5200	0
675	20241022	102900	224880	5200	5200	5200	5200	0
676	20241022	102800	224880	5200	5200	5200	5200	0
677	20241022	102700	224880	5200	5200	5200	5200	0
678	20241022	102600	224880	5200	5200	5200	5200	0
679	20241022	102500	224880	5200	5200	5200	5200	0
680	20241022	102400	224880	5200	5200	5200	5200	0
681	20241022	102300	224880	5200	5200	5200	5200	0
682	20241022	102200	224880	5200	5200	5200	5200	0
683	20241022	102100	224880	5200	5200	5200	5200	0
684	20241022	102000	224880	5200	5200	5200	5200	0
685	20241022	101900	224880	5200	5200	5200	5200	0
686	20241022	101800	224880	5200	5200	5200	5200	0
687	20241022	101700	224880	5200	5200	5200	5200	1
688	20241022	101600	219680	5570	5570	5570	5570	0
689	20241022	101500	219680	5570	5570	5570	5570	0
690	20241022	101400	219680	5570	5400	5570	5400	20
691	20241022	101300	109980	5160	5160	5160	5160	0
692	20241022	101200	109980	5160	5160	5160	5160	0
693	20241022	101100	109980	5160	5160	5160	5160	0
694	20241022	101000	109980	5160	5160	5160	5160	0
695	20241022	100900	109980	5160	5160	5160	5160	0
696	20241022	100800	109980	5160	5160	5160	5160	0
697	20241022	100700	109980	5160	5160	5160	5160	0
698	20241022	100600	109980	5160	5160	5160	5160	0
699	20241022	100500	109980	5160	5160	5160	5160	0
700	20241022	100400	109980	5160	5160	5160	5160	0
701	20241022	100300	109980	5160	5160	5160	5160	0
702	20241022	100200	109980	5160	5160	5160	5160	0
703	20241022	100100	109980	5160	5160	5160	5160	0
704	20241022	100000	109980	5160	5160	5160	5160	0
705	20241022	095900	109980	5160	5160	5160	5160	0
706	20241022	095800	109980	5160	5160	5160	5160	0
707	20241022	095700	109980	5160	5160	5160	5160	0
708	20241022	095600	109980	5160	5160	5160	5160	0
709	20241022	095500	109980	5160	5160	5160	5160	0
710	20241022	095400	109980	5160	5160	5160	5160	0
711	20241022	095300	109980	5160	5160	5160	5160	0
712	20241022	095200	109980	5160	5160	5160	5160	0
713	20241022	095100	109980	5160	5160	5160	5160	0
714	20241022	095000	109980	5160	5160	5160	5160	0
715	20241022	094900	109980	5160	5160	5160	5160	1
716	20241022	094800	104820	5200	5200	5200	5200	9
717	20241022	094700	58020	5570	5570	5570	5570	0
718	20241022	094600	58020	5570	5570	5570	5570	1
719	20241022	094500	52450	5200	5200	5200	5200	0
720	20241022	094400	52450	5200	5200	5200	5200	0
721	20241022	094300	52450	5200	5200	5200	5200	0
722	20241022	094200	52450	5200	5200	5200	5200	0
723	20241022	094100	52450	5200	5200	5200	5200	0
724	20241022	094000	52450	5200	5200	5200	5200	0
725	20241022	093900	52450	5200	5200	5200	5200	0
726	20241022	093800	52450	5200	5200	5200	5200	0
727	20241022	093700	52450	5200	5200	5200	5200	0
728	20241022	093600	52450	5200	5200	5200	5200	0
729	20241022	093500	52450	5200	5200	5200	5200	0
730	20241022	093400	52450	5200	5200	5200	5200	0
731	20241022	093300	52450	5200	5200	5200	5200	0
732	20241022	093200	52450	5200	5200	5200	5200	0
733	20241022	093100	52450	5200	5200	5200	5200	0
734	20241022	093000	52450	5200	5200	5200	5200	0
735	20241022	092900	52450	5200	5200	5200	5200	0
736	20241022	092800	52450	5200	5200	5200	5200	0
737	20241022	092700	52450	5200	5200	5200	5200	0
738	20241022	092600	52450	5200	5200	5200	5200	0
739	20241022	092500	52450	5200	5250	5250	5200	9
740	20241022	092400	5250	5250	5250	5250	5250	0
741	20241022	092300	5250	5250	5250	5250	5250	0
742	20241022	092200	5250	5250	5250	5250	5250	0
743	20241022	092100	5250	5250	5250	5250	5250	0
744	20241022	092000	5250	5250	5250	5250	5250	0
745	20241022	091900	5250	5250	5250	5250	5250	0
746	20241022	091800	5250	5250	5250	5250	5250	0
747	20241022	091700	5250	5250	5250	5250	5250	0
748	20241022	091600	5250	5250	5250	5250	5250	0
749	20241022	091500	5250	5250	5250	5250	5250	0
750	20241022	091400	5250	5250	5250	5250	5250	0
751	20241022	091300	5250	5250	5250	5250	5250	0
752	20241022	091200	5250	5250	5250	5250	5250	0
753	20241022	091100	5250	5250	5250	5250	5250	0
754	20241022	091000	5250	5250	5250	5250	5250	0
755	20241022	090900	5250	5250	5250	5250	5250	1
756	20241022	090800	0	5500	5500	5500	5500	0
757	20241022	090700	0	5500	5500	5500	5500	0
758	20241022	090600	0	5500	5500	5500	5500	0
759	20241022	090500	0	5500	5500	5500	5500	0
760	20241022	090400	0	5500	5500	5500	5500	0
761	20241022	090300	0	5500	5500	5500	5500	0
762	20241022	090200	0	5500	5500	5500	5500	0
763	20241022	090100	0	5500	5500	5500	5500	0
764	20241022	090000	0	5500	5500	5500	5500	0