KissMeData/379390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213100	1097300	9800	9450	9800	9450	111
3	20241014	213000	1097300	9800	9800	9800	9800	0
4	20241014	212900	1097300	9800	9800	9800	9800	0
5	20241014	212800	1097300	9800	9800	9800	9800	0
6	20241014	212700	1097300	9800	9800	9800	9800	0
7	20241014	212600	1097300	9800	9800	9800	9800	0
8	20241014	212500	1097300	9800	9800	9800	9800	0
9	20241014	212400	1097300	9800	9800	9800	9800	0
10	20241014	212300	1097300	9800	9800	9800	9800	0
11	20241014	212200	1097300	9800	9800	9800	9800	0
12	20241014	212100	1097300	9800	9800	9800	9800	0
13	20241014	212000	1097300	9800	9800	9800	9800	0
14	20241014	211900	1097300	9800	9800	9800	9800	0
15	20241014	211800	1097300	9800	9800	9800	9800	0
16	20241014	211700	1097300	9800	9800	9800	9800	0
17	20241014	211600	1097300	9800	9800	9800	9800	0
18	20241014	211500	1097300	9800	9800	9800	9800	0
19	20241014	211400	1097300	9800	9800	9800	9800	0
20	20241014	211300	1097300	9800	9800	9800	9800	0
21	20241014	211200	1097300	9800	9800	9800	9800	0
22	20241014	211100	1097300	9800	9800	9800	9800	0
23	20241014	211000	1097300	9800	9800	9800	9800	0
24	20241014	210900	1097300	9800	9800	9800	9800	0
25	20241014	210800	1097300	9800	9800	9800	9800	0
26	20241014	210700	1097300	9800	9800	9800	9800	0
27	20241014	210600	1097300	9800	9800	9800	9800	0
28	20241014	210500	1097300	9800	9800	9800	9800	0
29	20241014	210400	1097300	9800	9800	9800	9800	0
30	20241014	210300	1097300	9800	9800	9800	9800	0
31	20241014	210200	1097300	9800	9800	9800	9800	0
32	20241014	210100	1097300	9800	9450	9800	9450	111
33	20241014	210000	1097300	9800	9800	9800	9800	0
34	20241014	205900	1097300	9800	9800	9800	9800	0
35	20241014	205800	1097300	9800	9800	9800	9800	0
36	20241014	205700	1097300	9800	9800	9800	9800	0
37	20241014	205600	1097300	9800	9800	9800	9800	0
38	20241014	205500	1097300	9800	9800	9800	9800	0
39	20241014	205400	1097300	9800	9800	9800	9800	0
40	20241014	205300	1097300	9800	9800	9800	9800	0
41	20241014	205200	1097300	9800	9800	9800	9800	0
42	20241014	205100	1097300	9800	9800	9800	9800	0
43	20241014	205000	1097300	9800	9800	9800	9800	0
44	20241014	204900	1097300	9800	9800	9800	9800	0
45	20241014	204800	1097300	9800	9800	9800	9800	0
46	20241014	204700	1097300	9800	9800	9800	9800	0
47	20241014	204600	1097300	9800	9800	9800	9800	0
48	20241014	204500	1097300	9800	9800	9800	9800	0
49	20241014	204400	1097300	9800	9800	9800	9800	0
50	20241014	204300	1097300	9800	9800	9800	9800	0
51	20241014	204200	1097300	9800	9800	9800	9800	0
52	20241014	204100	1097300	9800	9800	9800	9800	0
53	20241014	204000	1097300	9800	9800	9800	9800	0
54	20241014	203900	1097300	9800	9800	9800	9800	0
55	20241014	203800	1097300	9800	9800	9800	9800	0
56	20241014	203700	1097300	9800	9800	9800	9800	0
57	20241014	203600	1097300	9800	9800	9800	9800	0
58	20241014	203500	1097300	9800	9800	9800	9800	0
59	20241014	203400	1097300	9800	9800	9800	9800	0
60	20241014	203300	1097300	9800	9800	9800	9800	0
61	20241014	203200	1097300	9800	9800	9800	9800	0
62	20241014	203100	1097300	9800	9450	9800	9450	111
63	20241014	203000	1097300	9800	9800	9800	9800	0
64	20241014	202900	1097300	9800	9800	9800	9800	0
65	20241014	202800	1097300	9800	9800	9800	9800	0
66	20241014	202700	1097300	9800	9800	9800	9800	0
67	20241014	202600	1097300	9800	9800	9800	9800	0
68	20241014	202500	1097300	9800	9800	9800	9800	0
69	20241014	202400	1097300	9800	9800	9800	9800	0
70	20241014	202300	1097300	9800	9800	9800	9800	0
71	20241014	202200	1097300	9800	9800	9800	9800	0
72	20241014	202100	1097300	9800	9800	9800	9800	0
73	20241014	202000	1097300	9800	9800	9800	9800	0
74	20241014	201900	1097300	9800	9800	9800	9800	0
75	20241014	201800	1097300	9800	9800	9800	9800	0
76	20241014	201700	1097300	9800	9800	9800	9800	0
77	20241014	201600	1097300	9800	9800	9800	9800	0
78	20241014	201500	1097300	9800	9800	9800	9800	0
79	20241014	201400	1097300	9800	9800	9800	9800	0
80	20241014	201300	1097300	9800	9800	9800	9800	0
81	20241014	201200	1097300	9800	9800	9800	9800	0
82	20241014	201100	1097300	9800	9800	9800	9800	0
83	20241014	201000	1097300	9800	9800	9800	9800	0
84	20241014	200900	1097300	9800	9800	9800	9800	0
85	20241014	200800	1097300	9800	9800	9800	9800	0
86	20241014	200700	1097300	9800	9800	9800	9800	0
87	20241014	200600	1097300	9800	9800	9800	9800	0
88	20241014	200500	1097300	9800	9800	9800	9800	0
89	20241014	200400	1097300	9800	9800	9800	9800	0
90	20241014	200300	1097300	9800	9800	9800	9800	0
91	20241014	200200	1097300	9800	9800	9800	9800	0
92	20241014	200100	1097300	9800	9450	9800	9450	111
93	20241014	200000	1097300	9800	9800	9800	9800	0
94	20241014	195900	1097300	9800	9800	9800	9800	0
95	20241014	195800	1097300	9800	9800	9800	9800	0
96	20241014	195700	1097300	9800	9800	9800	9800	0
97	20241014	195600	1097300	9800	9800	9800	9800	0
98	20241014	195500	1097300	9800	9800	9800	9800	0
99	20241014	195400	1097300	9800	9800	9800	9800	0
100	20241014	195300	1097300	9800	9800	9800	9800	0
101	20241014	195200	1097300	9800	9800	9800	9800	0
102	20241014	195100	1097300	9800	9800	9800	9800	0
103	20241014	195000	1097300	9800	9800	9800	9800	0
104	20241014	194900	1097300	9800	9800	9800	9800	0
105	20241014	194800	1097300	9800	9800	9800	9800	0
106	20241014	194700	1097300	9800	9800	9800	9800	0
107	20241014	194600	1097300	9800	9800	9800	9800	0
108	20241014	194500	1097300	9800	9800	9800	9800	0
109	20241014	194400	1097300	9800	9800	9800	9800	0
110	20241014	194300	1097300	9800	9800	9800	9800	0
111	20241014	194200	1097300	9800	9800	9800	9800	0
112	20241014	194100	1097300	9800	9800	9800	9800	0
113	20241014	194000	1097300	9800	9800	9800	9800	0
114	20241014	193900	1097300	9800	9800	9800	9800	0
115	20241014	193800	1097300	9800	9800	9800	9800	0
116	20241014	193700	1097300	9800	9800	9800	9800	0
117	20241014	193600	1097300	9800	9800	9800	9800	0
118	20241014	193500	1097300	9800	9800	9800	9800	0
119	20241014	193400	1097300	9800	9800	9800	9800	0
120	20241014	193300	1097300	9800	9800	9800	9800	0
121	20241014	193200	1097300	9800	9800	9800	9800	0
122	20241014	193100	1097300	9800	9450	9800	9450	111
123	20241014	193000	1097300	9800	9800	9800	9800	0
124	20241014	192900	1097300	9800	9800	9800	9800	0
125	20241014	192800	1097300	9800	9800	9800	9800	0
126	20241014	192700	1097300	9800	9800	9800	9800	0
127	20241014	192600	1097300	9800	9800	9800	9800	0
128	20241014	192500	1097300	9800	9800	9800	9800	0
129	20241014	192400	1097300	9800	9800	9800	9800	0
130	20241014	192300	1097300	9800	9800	9800	9800	0
131	20241014	192200	1097300	9800	9800	9800	9800	0
132	20241014	192100	1097300	9800	9800	9800	9800	0
133	20241014	192000	1097300	9800	9800	9800	9800	0
134	20241014	191900	1097300	9800	9800	9800	9800	0
135	20241014	191800	1097300	9800	9800	9800	9800	0
136	20241014	191700	1097300	9800	9800	9800	9800	0
137	20241014	191600	1097300	9800	9800	9800	9800	0
138	20241014	191500	1097300	9800	9800	9800	9800	0
139	20241014	191400	1097300	9800	9800	9800	9800	0
140	20241014	191300	1097300	9800	9800	9800	9800	0
141	20241014	191200	1097300	9800	9800	9800	9800	0
142	20241014	191100	1097300	9800	9800	9800	9800	0
143	20241014	191000	1097300	9800	9800	9800	9800	0
144	20241014	190900	1097300	9800	9800	9800	9800	0
145	20241014	190800	1097300	9800	9800	9800	9800	0
146	20241014	190700	1097300	9800	9800	9800	9800	0
147	20241014	190600	1097300	9800	9800	9800	9800	0
148	20241014	190500	1097300	9800	9800	9800	9800	0
149	20241014	190400	1097300	9800	9800	9800	9800	0
150	20241014	190300	1097300	9800	9800	9800	9800	0
151	20241014	190200	1097300	9800	9800	9800	9800	0
152	20241014	190100	1097300	9800	9450	9800	9450	111
153	20241014	190000	1097300	9800	9800	9800	9800	0
154	20241014	185900	1097300	9800	9800	9800	9800	0
155	20241014	185800	1097300	9800	9800	9800	9800	0
156	20241014	185700	1097300	9800	9800	9800	9800	0
157	20241014	185600	1097300	9800	9800	9800	9800	0
158	20241014	185500	1097300	9800	9800	9800	9800	0
159	20241014	185400	1097300	9800	9800	9800	9800	0
160	20241014	185300	1097300	9800	9800	9800	9800	0
161	20241014	185200	1097300	9800	9800	9800	9800	0
162	20241014	185100	1097300	9800	9800	9800	9800	0
163	20241014	185000	1097300	9800	9800	9800	9800	0
164	20241014	184900	1097300	9800	9800	9800	9800	0
165	20241014	184800	1097300	9800	9800	9800	9800	0
166	20241014	184700	1097300	9800	9800	9800	9800	0
167	20241014	184600	1097300	9800	9800	9800	9800	0
168	20241014	184500	1097300	9800	9800	9800	9800	0
169	20241014	184400	1097300	9800	9800	9800	9800	0
170	20241014	184300	1097300	9800	9800	9800	9800	0
171	20241014	184200	1097300	9800	9800	9800	9800	0
172	20241014	184100	1097300	9800	9800	9800	9800	0
173	20241014	184000	1097300	9800	9800	9800	9800	0
174	20241014	183900	1097300	9800	9800	9800	9800	0
175	20241014	183800	1097300	9800	9800	9800	9800	0
176	20241014	183700	1097300	9800	9800	9800	9800	0
177	20241014	183600	1097300	9800	9800	9800	9800	0
178	20241014	183500	1097300	9800	9800	9800	9800	0
179	20241014	183400	1097300	9800	9800	9800	9800	0
180	20241014	183300	1097300	9800	9800	9800	9800	0
181	20241014	183200	1097300	9800	9800	9800	9800	0
182	20241014	183100	1097300	9800	9450	9800	9450	111
183	20241014	183000	1097300	9800	9800	9800	9800	0
184	20241014	182900	1097300	9800	9800	9800	9800	0
185	20241014	182800	1097300	9800	9800	9800	9800	0
186	20241014	182700	1097300	9800	9800	9800	9800	0
187	20241014	182600	1097300	9800	9800	9800	9800	0
188	20241014	182500	1097300	9800	9800	9800	9800	0
189	20241014	182400	1097300	9800	9800	9800	9800	0
190	20241014	182300	1097300	9800	9800	9800	9800	0
191	20241014	182200	1097300	9800	9800	9800	9800	0
192	20241014	182100	1097300	9800	9800	9800	9800	0
193	20241014	182000	1097300	9800	9800	9800	9800	0
194	20241014	181900	1097300	9800	9800	9800	9800	0
195	20241014	181800	1097300	9800	9800	9800	9800	0
196	20241014	181700	1097300	9800	9800	9800	9800	0
197	20241014	181600	1097300	9800	9800	9800	9800	0
198	20241014	181500	1097300	9800	9800	9800	9800	0
199	20241014	181400	1097300	9800	9800	9800	9800	0
200	20241014	181300	1097300	9800	9800	9800	9800	0
201	20241014	181200	1097300	9800	9800	9800	9800	0
202	20241014	181100	1097300	9800	9800	9800	9800	0
203	20241014	181000	1097300	9800	9800	9800	9800	0
204	20241014	180900	1097300	9800	9800	9800	9800	0
205	20241014	180800	1097300	9800	9800	9800	9800	0
206	20241014	180700	1097300	9800	9800	9800	9800	0
207	20241014	180600	1097300	9800	9800	9800	9800	0
208	20241014	180500	1097300	9800	9800	9800	9800	0
209	20241014	180400	1097300	9800	9800	9800	9800	0
210	20241014	180300	1097300	9800	9800	9800	9800	0
211	20241014	180200	1097300	9800	9800	9800	9800	0
212	20241014	180100	1097300	9800	9450	9800	9450	111
213	20241014	180000	1097300	9800	9800	9800	9800	0
214	20241014	175900	1097300	9800	9800	9800	9800	0
215	20241014	175800	1097300	9800	9800	9800	9800	0
216	20241014	175700	1097300	9800	9800	9800	9800	0
217	20241014	175600	1097300	9800	9800	9800	9800	0
218	20241014	175500	1097300	9800	9800	9800	9800	0
219	20241014	175400	1097300	9800	9800	9800	9800	0
220	20241014	175300	1097300	9800	9800	9800	9800	0
221	20241014	175200	1097300	9800	9800	9800	9800	0
222	20241014	175100	1097300	9800	9800	9800	9800	0
223	20241014	175000	1097300	9800	9800	9800	9800	0
224	20241014	174900	1097300	9800	9800	9800	9800	0
225	20241014	174800	1097300	9800	9800	9800	9800	0
226	20241014	174700	1097300	9800	9800	9800	9800	0
227	20241014	174600	1097300	9800	9800	9800	9800	0
228	20241014	174500	1097300	9800	9800	9800	9800	0
229	20241014	174400	1097300	9800	9800	9800	9800	0
230	20241014	174300	1097300	9800	9800	9800	9800	0
231	20241014	174200	1097300	9800	9800	9800	9800	0
232	20241014	174100	1097300	9800	9800	9800	9800	0
233	20241014	174000	1097300	9800	9800	9800	9800	0
234	20241014	173900	1097300	9800	9800	9800	9800	0
235	20241014	173800	1097300	9800	9800	9800	9800	0
236	20241014	173700	1097300	9800	9800	9800	9800	0
237	20241014	173600	1097300	9800	9800	9800	9800	0
238	20241014	173500	1097300	9800	9800	9800	9800	0
239	20241014	173400	1097300	9800	9800	9800	9800	0
240	20241014	173300	1097300	9800	9800	9800	9800	0
241	20241014	173200	1097300	9800	9800	9800	9800	0
242	20241014	173100	1097300	9800	9450	9800	9450	111
243	20241014	173000	1097300	9800	9800	9800	9800	0
244	20241014	172900	1097300	9800	9800	9800	9800	0
245	20241014	172800	1097300	9800	9800	9800	9800	0
246	20241014	172700	1097300	9800	9800	9800	9800	0
247	20241014	172600	1097300	9800	9800	9800	9800	0
248	20241014	172500	1097300	9800	9800	9800	9800	0
249	20241014	172400	1097300	9800	9800	9800	9800	0
250	20241014	172300	1097300	9800	9800	9800	9800	0
251	20241014	172200	1097300	9800	9800	9800	9800	0
252	20241014	172100	1097300	9800	9800	9800	9800	0
253	20241014	172000	1097300	9800	9800	9800	9800	0
254	20241014	171900	1097300	9800	9800	9800	9800	0
255	20241014	171800	1097300	9800	9800	9800	9800	0
256	20241014	171700	1097300	9800	9800	9800	9800	0
257	20241014	171600	1097300	9800	9800	9800	9800	0
258	20241014	171500	1097300	9800	9800	9800	9800	0
259	20241014	171400	1097300	9800	9800	9800	9800	0
260	20241014	171300	1097300	9800	9800	9800	9800	0
261	20241014	171200	1097300	9800	9800	9800	9800	0
262	20241014	171100	1097300	9800	9800	9800	9800	0
263	20241014	171000	1097300	9800	9800	9800	9800	0
264	20241014	170900	1097300	9800	9800	9800	9800	0
265	20241014	170800	1097300	9800	9800	9800	9800	0
266	20241014	170700	1097300	9800	9800	9800	9800	0
267	20241014	170600	1097300	9800	9800	9800	9800	0
268	20241014	170500	1097300	9800	9800	9800	9800	0
269	20241014	170400	1097300	9800	9800	9800	9800	0
270	20241014	170300	1097300	9800	9800	9800	9800	0
271	20241014	170200	1097300	9800	9800	9800	9800	0
272	20241014	170100	1097300	9800	9450	9800	9450	111
273	20241014	170000	1097300	9800	9800	9800	9800	0
274	20241014	165900	1097300	9800	9800	9800	9800	0
275	20241014	165800	1097300	9800	9800	9800	9800	0
276	20241014	165700	1097300	9800	9800	9800	9800	0
277	20241014	165600	1097300	9800	9800	9800	9800	0
278	20241014	165500	1097300	9800	9800	9800	9800	0
279	20241014	165400	1097300	9800	9800	9800	9800	0
280	20241014	165300	1097300	9800	9800	9800	9800	0
281	20241014	165200	1097300	9800	9800	9800	9800	0
282	20241014	165100	1097300	9800	9800	9800	9800	0
283	20241014	165000	1097300	9800	9800	9800	9800	0
284	20241014	164900	1097300	9800	9800	9800	9800	0
285	20241014	164800	1097300	9800	9800	9800	9800	0
286	20241014	164700	1097300	9800	9800	9800	9800	0
287	20241014	164600	1097300	9800	9800	9800	9800	0
288	20241014	164500	1097300	9800	9800	9800	9800	0
289	20241014	164400	1097300	9800	9800	9800	9800	0
290	20241014	164300	1097300	9800	9800	9800	9800	0
291	20241014	164200	1097300	9800	9800	9800	9800	0
292	20241014	164100	1097300	9800	9800	9800	9800	0
293	20241014	164000	1097300	9800	9800	9800	9800	0
294	20241014	163900	1097300	9800	9800	9800	9800	0
295	20241014	163800	1097300	9800	9800	9800	9800	0
296	20241014	163700	1097300	9800	9800	9800	9800	0
297	20241014	163600	1097300	9800	9800	9800	9800	0
298	20241014	163500	1097300	9800	9800	9800	9800	0
299	20241014	163400	1097300	9800	9800	9800	9800	0
300	20241014	163300	1097300	9800	9800	9800	9800	0
301	20241014	163200	1097300	9800	9800	9800	9800	0
302	20241014	163100	1097300	9800	9450	9800	9450	111
303	20241014	163000	1097300	9800	9800	9800	9800	0
304	20241014	162900	1097300	9800	9800	9800	9800	0
305	20241014	162800	1097300	9800	9800	9800	9800	0
306	20241014	162700	1097300	9800	9800	9800	9800	0
307	20241014	162600	1097300	9800	9800	9800	9800	0
308	20241014	162500	1097300	9800	9800	9800	9800	0
309	20241014	162400	1097300	9800	9800	9800	9800	0
310	20241014	162300	1097300	9800	9800	9800	9800	0
311	20241014	162200	1097300	9800	9800	9800	9800	0
312	20241014	162100	1097300	9800	9800	9800	9800	0
313	20241014	162000	1097300	9800	9800	9800	9800	0
314	20241014	161900	1097300	9800	9800	9800	9800	0
315	20241014	161800	1097300	9800	9800	9800	9800	0
316	20241014	161700	1097300	9800	9800	9800	9800	0
317	20241014	161600	1097300	9800	9800	9800	9800	0
318	20241014	161500	1097300	9800	9800	9800	9800	0
319	20241014	161400	1097300	9800	9800	9800	9800	0
320	20241014	161300	1097300	9800	9800	9800	9800	0
321	20241014	161200	1097300	9800	9800	9800	9800	0
322	20241014	161100	1097300	9800	9800	9800	9800	0
323	20241014	161000	1097300	9800	9800	9800	9800	0
324	20241014	160900	1097300	9800	9800	9800	9800	0
325	20241014	160800	1097300	9800	9800	9800	9800	0
326	20241014	160700	1097300	9800	9800	9800	9800	0
327	20241014	160600	1097300	9800	9800	9800	9800	0
328	20241014	160500	1097300	9800	9800	9800	9800	0
329	20241014	160400	1097300	9800	9800	9800	9800	0
330	20241014	160300	1097300	9800	9800	9800	9800	0
331	20241014	160200	1097300	9800	9800	9800	9800	0
332	20241014	160100	1097300	9800	9450	9800	9450	111
333	20241014	160000	1097300	9800	9800	9800	9800	0
334	20241014	155900	1097300	9800	9800	9800	9800	0
335	20241014	155800	1097300	9800	9800	9800	9800	0
336	20241014	155700	1097300	9800	9800	9800	9800	0
337	20241014	155600	1097300	9800	9800	9800	9800	0
338	20241014	155500	1097300	9800	9800	9800	9800	0
339	20241014	155400	1097300	9800	9800	9800	9800	0
340	20241014	155300	1097300	9800	9800	9800	9800	0
341	20241014	155200	1097300	9800	9800	9800	9800	0
342	20241014	155100	1097300	9800	9800	9800	9800	0
343	20241014	155000	1097300	9800	9800	9800	9800	0
344	20241014	154900	1097300	9800	9800	9800	9800	0
345	20241014	154800	1097300	9800	9800	9800	9800	0
346	20241014	154700	1097300	9800	9800	9800	9800	0
347	20241014	154600	1097300	9800	9800	9800	9800	0
348	20241014	154500	1097300	9800	9800	9800	9800	0
349	20241014	154400	1097300	9800	9800	9800	9800	0
350	20241014	154300	1097300	9800	9800	9800	9800	0
351	20241014	154200	1097300	9800	9800	9800	9800	0
352	20241014	154100	1097300	9800	9800	9800	9800	0
353	20241014	154000	1097300	9800	9800	9800	9800	0
354	20241014	153900	1097300	9800	9800	9800	9800	0
355	20241014	153800	1097300	9800	9800	9800	9800	0
356	20241014	153700	1097300	9800	9800	9800	9800	0
357	20241014	153600	1097300	9800	9800	9800	9800	0
358	20241014	153500	1097300	9800	9800	9800	9800	0
359	20241014	153400	1097300	9800	9800	9800	9800	0
360	20241014	153300	1097300	9800	9800	9800	9800	0
361	20241014	153200	1097300	9800	9800	9800	9800	0
362	20241014	153100	1097300	9800	9450	9800	9450	111
363	20241014	153000	1097300	9800	9800	9800	9800	0
364	20241014	152900	1097300	9800	9800	9800	9800	0
365	20241014	152800	1097300	9800	9800	9800	9800	0
366	20241014	152700	1097300	9800	9800	9800	9800	0
367	20241014	152600	1097300	9800	9800	9800	9800	0
368	20241014	152500	1097300	9800	9800	9800	9800	0
369	20241014	152400	1097300	9800	9800	9800	9800	0
370	20241014	152300	1097300	9800	9800	9800	9800	0
371	20241014	152200	1097300	9800	9800	9800	9800	0
372	20241014	152100	1097300	9800	9800	9800	9800	0
373	20241014	152000	1097300	9800	9800	9800	9800	0
374	20241014	151900	1097300	9800	9800	9800	9800	0
375	20241014	151800	1097300	9800	9800	9800	9800	0
376	20241014	151700	1097300	9800	9800	9800	9800	0
377	20241014	151600	1097300	9800	9800	9800	9800	0
378	20241014	151500	1097300	9800	9800	9800	9800	0
379	20241014	151400	1097300	9800	9800	9800	9800	0
380	20241014	151300	1097300	9800	9800	9800	9800	0
381	20241014	151200	1097300	9800	9800	9800	9800	0
382	20241014	151100	1097300	9800	9800	9800	9800	0
383	20241014	151000	1097300	9800	9800	9800	9800	0
384	20241014	150900	1097300	9800	9800	9800	9800	0
385	20241014	150800	1097300	9800	9800	9800	9800	0
386	20241014	150700	1097300	9800	9800	9800	9800	0
387	20241014	150600	1097300	9800	9800	9800	9800	0
388	20241014	150500	1097300	9800	9800	9800	9800	0
389	20241014	150400	1097300	9800	9800	9800	9800	0
390	20241014	150300	1097300	9800	9800	9800	9800	0
391	20241014	150200	1097300	9800	9800	9800	9800	0
392	20241014	150100	1097300	9800	9800	9800	9800	0
393	20241014	150000	1097300	9800	9800	9800	9800	0
394	20241014	145900	1097300	9800	9800	9800	9800	0
395	20241014	145800	1097300	9800	9800	9800	9800	0
396	20241014	145700	1097300	9800	9800	9800	9800	0
397	20241014	145600	1097300	9800	9800	9800	9800	0
398	20241014	145500	1097300	9800	9800	9800	9800	0
399	20241014	145400	1097300	9800	9800	9800	9800	0
400	20241014	145300	1097300	9800	9800	9800	9800	0
401	20241014	145200	1097300	9800	9800	9800	9800	0
402	20241014	145100	1097300	9800	9800	9800	9800	0
403	20241014	145000	1097300	9800	9800	9800	9800	0
404	20241014	144900	1097300	9800	9800	9800	9800	0
405	20241014	144800	1097300	9800	9800	9800	9800	0
406	20241014	144700	1097300	9800	9800	9800	9800	0
407	20241014	144600	1097300	9800	9800	9800	9800	0
408	20241014	144500	1097300	9800	9800	9800	9800	0
409	20241014	144400	1097300	9800	9800	9800	9800	0
410	20241014	144300	1097300	9800	9800	9800	9800	0
411	20241014	144200	1097300	9800	9800	9800	9800	0
412	20241014	144100	1097300	9800	9800	9800	9800	0
413	20241014	144000	1097300	9800	9800	9800	9800	0
414	20241014	143900	1097300	9800	9800	9800	9800	0
415	20241014	143800	1097300	9800	9800	9800	9800	0
416	20241014	143700	1097300	9800	9800	9800	9800	0
417	20241014	143600	1097300	9800	9800	9800	9800	0
418	20241014	143500	1097300	9800	9800	9800	9800	0
419	20241014	143400	1097300	9800	9800	9800	9800	0
420	20241014	143300	1097300	9800	9800	9800	9800	0
421	20241014	143200	1097300	9800	9800	9800	9800	0
422	20241014	143100	1097300	9800	9800	9800	9800	0
423	20241014	143000	1097300	9800	9800	9800	9800	0
424	20241014	142900	1097300	9800	9800	9800	9800	0
425	20241014	142800	1097300	9800	9800	9800	9800	0
426	20241014	142700	1097300	9800	9800	9800	9800	0
427	20241014	142600	1097300	9800	9800	9800	9800	0
428	20241014	142500	1097300	9800	9800	9800	9800	0
429	20241014	142400	1097300	9800	9800	9800	9800	0
430	20241014	142300	1097300	9800	9800	9800	9800	0
431	20241014	142200	1097300	9800	9800	9800	9800	0
432	20241014	142100	1097300	9800	9800	9800	9800	0
433	20241014	142000	1097300	9800	9800	9800	9800	0
434	20241014	141900	1097300	9800	9800	9800	9800	0
435	20241014	141800	1097300	9800	9800	9800	9800	0
436	20241014	141700	1097300	9800	9800	9800	9800	0
437	20241014	141600	1097300	9800	9800	9800	9800	0
438	20241014	141500	1097300	9800	9800	9800	9800	0
439	20241014	141400	1097300	9800	9800	9800	9800	0
440	20241014	141300	1097300	9800	9800	9800	9800	0
441	20241014	141200	1097300	9800	9800	9800	9800	0
442	20241014	141100	1097300	9800	9800	9800	9800	0
443	20241014	141000	1097300	9800	9800	9800	9800	0
444	20241014	140900	1097300	9800	9800	9800	9800	0
445	20241014	140800	1097300	9800	9800	9800	9800	0
446	20241014	140700	1097300	9800	9800	9800	9800	0
447	20241014	140600	1097300	9800	9800	9800	9800	0
448	20241014	140500	1097300	9800	9800	9800	9800	0
449	20241014	140400	1097300	9800	9800	9800	9800	0
450	20241014	140300	1097300	9800	9800	9800	9800	0
451	20241014	140200	1097300	9800	9800	9800	9800	0
452	20241014	140100	1097300	9800	9800	9800	9800	0
453	20241014	140000	1097300	9800	9800	9800	9800	0
454	20241014	135900	1097300	9800	9800	9800	9800	0
455	20241014	135800	1097300	9800	9800	9800	9800	0
456	20241014	135700	1097300	9800	9800	9800	9800	0
457	20241014	135600	1097300	9800	9800	9800	9800	0
458	20241014	135500	1097300	9800	9800	9800	9800	0
459	20241014	135400	1097300	9800	9800	9800	9800	0
460	20241014	135300	1097300	9800	9800	9800	9800	0
461	20241014	135200	1097300	9800	9800	9800	9800	0
462	20241014	135100	1097300	9800	9800	9800	9800	0
463	20241014	135000	1097300	9800	9800	9800	9800	0
464	20241014	134900	1097300	9800	9800	9800	9800	0
465	20241014	134800	1097300	9800	9800	9800	9800	0
466	20241014	134700	1097300	9800	9800	9800	9800	0
467	20241014	134600	1097300	9800	9800	9800	9800	0
468	20241014	134500	1097300	9800	9800	9800	9800	0
469	20241014	134400	1097300	9800	9800	9800	9800	0
470	20241014	134300	1097300	9800	9800	9800	9800	0
471	20241014	134200	1097300	9800	9800	9800	9800	0
472	20241014	134100	1097300	9800	9800	9800	9800	0
473	20241014	134000	1097300	9800	9800	9800	9800	0
474	20241014	133900	1097300	9800	9800	9800	9800	0
475	20241014	133800	1097300	9800	9800	9800	9800	0
476	20241014	133700	1097300	9800	9800	9800	9800	0
477	20241014	133600	1097300	9800	9800	9800	9800	0
478	20241014	133500	1097300	9800	9800	9800	9800	0
479	20241014	133400	1097300	9800	9800	9800	9800	0
480	20241014	133300	1097300	9800	9800	9800	9800	0
481	20241014	133200	1097300	9800	9800	9800	9800	0
482	20241014	133100	1097300	9800	9800	9800	9800	0
483	20241014	133000	1097300	9800	9800	9800	9800	0
484	20241014	132900	1097300	9800	9800	9800	9800	0
485	20241014	132800	1097300	9800	9800	9800	9800	0
486	20241014	132700	1097300	9800	9800	9800	9800	0
487	20241014	132600	1097300	9800	9800	9800	9800	0
488	20241014	132500	1097300	9800	9800	9800	9800	0
489	20241014	132400	1097300	9800	9800	9800	9800	0
490	20241014	132300	1097300	9800	9800	9800	9800	0
491	20241014	132200	1097300	9800	9800	9800	9800	0
492	20241014	132100	1097300	9800	9800	9800	9800	0
493	20241014	132000	1097300	9800	9800	9800	9800	0
494	20241014	131900	1097300	9800	9800	9800	9800	0
495	20241014	131800	1097300	9800	9800	9800	9800	0
496	20241014	131700	1097300	9800	9800	9800	9800	0
497	20241014	131600	1097300	9800	9800	9800	9800	0
498	20241014	131500	1097300	9800	9800	9800	9800	0
499	20241014	131400	1097300	9800	9800	9800	9800	0
500	20241014	131300	1097300	9800	9800	9800	9800	0
501	20241014	131200	1097300	9800	9800	9800	9800	0
502	20241014	131100	1097300	9800	9800	9800	9800	0
503	20241014	131000	1097300	9800	9800	9800	9800	0
504	20241014	130900	1097300	9800	9800	9800	9800	0
505	20241014	130800	1097300	9800	9800	9800	9800	0
506	20241014	130700	1097300	9800	9800	9800	9800	0
507	20241014	130600	1097300	9800	9800	9800	9800	0
508	20241014	130500	1097300	9800	9800	9800	9800	0
509	20241014	130400	1097300	9800	9800	9800	9800	0
510	20241014	130300	1097300	9800	9800	9800	9800	0
511	20241014	130200	1097300	9800	9800	9800	9800	0
512	20241014	130100	1097300	9800	9800	9800	9800	0
513	20241014	130000	1097300	9800	9800	9800	9800	0
514	20241014	125900	1097300	9800	9800	9800	9800	0
515	20241014	125800	1097300	9800	9800	9800	9800	0
516	20241014	125700	1097300	9800	9800	9800	9800	0
517	20241014	125600	1097300	9800	9800	9800	9800	0
518	20241014	125500	1097300	9800	9800	9800	9800	0
519	20241014	125400	1097300	9800	9800	9800	9800	0
520	20241014	125300	1097300	9800	9800	9800	9800	0
521	20241014	125200	1097300	9800	9800	9800	9800	0
522	20241014	125100	1097300	9800	9800	9800	9800	0
523	20241014	125000	1097300	9800	9800	9800	9800	0
524	20241014	124900	1097300	9800	9800	9800	9800	0
525	20241014	124800	1097300	9800	9800	9800	9800	0
526	20241014	124700	1097300	9800	9800	9800	9800	0
527	20241014	124600	1097300	9800	9800	9800	9800	0
528	20241014	124500	1097300	9800	9800	9800	9800	0
529	20241014	124400	1097300	9800	9800	9800	9800	0
530	20241014	124300	1097300	9800	9800	9800	9800	0
531	20241014	124200	1097300	9800	9800	9800	9800	0
532	20241014	124100	1097300	9800	9800	9800	9800	0
533	20241014	124000	1097300	9800	9800	9800	9800	0
534	20241014	123900	1097300	9800	9800	9800	9800	0
535	20241014	123800	1097300	9800	9800	9800	9800	0
536	20241014	123700	1097300	9800	9800	9800	9800	0
537	20241014	123600	1097300	9800	9800	9800	9800	0
538	20241014	123500	1097300	9800	9800	9800	9800	0
539	20241014	123400	1097300	9800	9800	9800	9800	0
540	20241014	123300	1097300	9800	9800	9800	9800	0
541	20241014	123200	1097300	9800	9800	9800	9800	0
542	20241014	123100	1097300	9800	9800	9800	9800	0
543	20241014	123000	1097300	9800	9800	9800	9800	0
544	20241014	122900	1097300	9800	9800	9800	9800	0
545	20241014	122800	1097300	9800	9800	9800	9800	0
546	20241014	122700	1097300	9800	9800	9800	9800	0
547	20241014	122600	1097300	9800	9800	9800	9800	0
548	20241014	122500	1097300	9800	9800	9800	9800	0
549	20241014	122400	1097300	9800	9800	9800	9800	0
550	20241014	122300	1097300	9800	9800	9800	9800	0
551	20241014	122200	1097300	9800	9800	9800	9800	0
552	20241014	122100	1097300	9800	9800	9800	9800	0
553	20241014	122000	1097300	9800	9800	9800	9800	0
554	20241014	121900	1097300	9800	9800	9800	9800	0
555	20241014	121800	1097300	9800	9800	9800	9800	0
556	20241014	121700	1097300	9800	9800	9800	9800	0
557	20241014	121600	1097300	9800	9800	9800	9800	0
558	20241014	121500	1097300	9800	9800	9800	9800	0
559	20241014	121400	1097300	9800	9800	9800	9800	0
560	20241014	121300	1097300	9800	9800	9800	9800	0
561	20241014	121200	1097300	9800	9800	9800	9800	0
562	20241014	121100	1097300	9800	9800	9800	9800	0
563	20241014	121000	1097300	9800	9800	9800	9800	0
564	20241014	120900	1097300	9800	9800	9800	9800	0
565	20241014	120800	1097300	9800	9800	9800	9800	0
566	20241014	120700	1097300	9800	9800	9800	9800	0
567	20241014	120600	1097300	9800	9800	9800	9800	0
568	20241014	120500	1097300	9800	9800	9800	9800	0
569	20241014	120400	1097300	9800	9450	9800	9450	111
570	20241014	120300	48000	9600	9600	9600	9600	0
571	20241014	120200	48000	9600	9600	9600	9600	0
572	20241014	120100	48000	9600	9600	9600	9600	0
573	20241014	120000	48000	9600	9600	9600	9600	0
574	20241014	115900	48000	9600	9600	9600	9600	0
575	20241014	115800	48000	9600	9600	9600	9600	0
576	20241014	115700	48000	9600	9600	9600	9600	0
577	20241014	115600	48000	9600	9600	9600	9600	0
578	20241014	115500	48000	9600	9600	9600	9600	0
579	20241014	115400	48000	9600	9600	9600	9600	0
580	20241014	115300	48000	9600	9600	9600	9600	0
581	20241014	115200	48000	9600	9600	9600	9600	0
582	20241014	115100	48000	9600	9600	9600	9600	0
583	20241014	115000	48000	9600	9600	9600	9600	0
584	20241014	114900	48000	9600	9600	9600	9600	0
585	20241014	114800	48000	9600	9600	9600	9600	0
586	20241014	114700	48000	9600	9600	9600	9600	0
587	20241014	114600	48000	9600	9600	9600	9600	0
588	20241014	114500	48000	9600	9600	9600	9600	0
589	20241014	114400	48000	9600	9600	9600	9600	0
590	20241014	114300	48000	9600	9600	9600	9600	0
591	20241014	114200	48000	9600	9600	9600	9600	0
592	20241014	114100	48000	9600	9600	9600	9600	0
593	20241014	114000	48000	9600	9600	9600	9600	0
594	20241014	113900	48000	9600	9600	9600	9600	0
595	20241014	113800	48000	9600	9600	9600	9600	0
596	20241014	113700	48000	9600	9600	9600	9600	0
597	20241014	113600	48000	9600	9600	9600	9600	0
598	20241014	113500	48000	9600	9600	9600	9600	0
599	20241014	113400	48000	9600	9600	9600	9600	0
600	20241014	113300	48000	9600	9600	9600	9600	0
601	20241014	113200	48000	9600	9600	9600	9600	0
602	20241014	113100	48000	9600	9600	9600	9600	0
603	20241014	113000	48000	9600	9600	9600	9600	0
604	20241014	112900	48000	9600	9600	9600	9600	0
605	20241014	112800	48000	9600	9600	9600	9600	0
606	20241014	112700	48000	9600	9600	9600	9600	0
607	20241014	112600	48000	9600	9600	9600	9600	0
608	20241014	112500	48000	9600	9600	9600	9600	0
609	20241014	112400	48000	9600	9600	9600	9600	0
610	20241014	112300	48000	9600	9600	9600	9600	0
611	20241014	112200	48000	9600	9600	9600	9600	0
612	20241014	112100	48000	9600	9600	9600	9600	0
613	20241014	112000	48000	9600	9600	9600	9600	0
614	20241014	111900	48000	9600	9600	9600	9600	0
615	20241014	111800	48000	9600	9600	9600	9600	0
616	20241014	111700	48000	9600	9600	9600	9600	0
617	20241014	111600	48000	9600	9600	9600	9600	0
618	20241014	111500	48000	9600	9600	9600	9600	0
619	20241014	111400	48000	9600	9600	9600	9600	0
620	20241014	111300	48000	9600	9600	9600	9600	0
621	20241014	111200	48000	9600	9600	9600	9600	0
622	20241014	111100	48000	9600	9600	9600	9600	0
623	20241014	111000	48000	9600	9600	9600	9600	0
624	20241014	110900	48000	9600	9600	9600	9600	0
625	20241014	110800	48000	9600	9600	9600	9600	0
626	20241014	110700	48000	9600	9600	9600	9600	0
627	20241014	110600	48000	9600	9600	9600	9600	0
628	20241014	110500	48000	9600	9600	9600	9600	0
629	20241014	110400	48000	9600	9600	9600	9600	0
630	20241014	110300	48000	9600	9600	9600	9600	0
631	20241014	110200	48000	9600	9600	9600	9600	0
632	20241014	110100	48000	9600	9600	9600	9600	0
633	20241014	110000	48000	9600	9600	9600	9600	0
634	20241014	105900	48000	9600	9600	9600	9600	0
635	20241014	105800	48000	9600	9600	9600	9600	0
636	20241014	105700	48000	9600	9600	9600	9600	0
637	20241014	105600	48000	9600	9600	9600	9600	0
638	20241014	105500	48000	9600	9600	9600	9600	0
639	20241014	105400	48000	9600	9600	9600	9600	0
640	20241014	105300	48000	9600	9600	9600	9600	0
641	20241014	105200	48000	9600	9600	9600	9600	0
642	20241014	105100	48000	9600	9600	9600	9600	0
643	20241014	105000	48000	9600	9600	9600	9600	0
644	20241014	104900	48000	9600	9600	9600	9600	0
645	20241014	104800	48000	9600	9600	9600	9600	0
646	20241014	104700	48000	9600	9600	9600	9600	0
647	20241014	104600	48000	9600	9600	9600	9600	0
648	20241014	104500	48000	9600	9600	9600	9600	0
649	20241014	104400	48000	9600	9600	9600	9600	0
650	20241014	104300	48000	9600	9600	9600	9600	0
651	20241014	104200	48000	9600	9600	9600	9600	0
652	20241014	104100	48000	9600	9600	9600	9600	0
653	20241014	104000	48000	9600	9600	9600	9600	0
654	20241014	103900	48000	9600	9600	9600	9600	0
655	20241014	103800	48000	9600	9600	9600	9600	0
656	20241014	103700	48000	9600	9600	9600	9600	0
657	20241014	103600	48000	9600	9600	9600	9600	0
658	20241014	103500	48000	9600	9600	9600	9600	0
659	20241014	103400	48000	9600	9600	9600	9600	0
660	20241014	103300	48000	9600	9600	9600	9600	0
661	20241014	103200	48000	9600	9600	9600	9600	0
662	20241014	103100	48000	9600	9600	9600	9600	0
663	20241014	103000	48000	9600	9600	9600	9600	0
664	20241014	102900	48000	9600	9600	9600	9600	0
665	20241014	102800	48000	9600	9600	9600	9600	0
666	20241014	102700	48000	9600	9600	9600	9600	0
667	20241014	102600	48000	9600	9600	9600	9600	0
668	20241014	102500	48000	9600	9600	9600	9600	0
669	20241014	102400	48000	9600	9600	9600	9600	0
670	20241014	102300	48000	9600	9600	9600	9600	0
671	20241014	102200	48000	9600	9600	9600	9600	0
672	20241014	102100	48000	9600	9600	9600	9600	0
673	20241014	102000	48000	9600	9600	9600	9600	0
674	20241014	101900	48000	9600	9600	9600	9600	0
675	20241014	101800	48000	9600	9600	9600	9600	0
676	20241014	101700	48000	9600	9600	9600	9600	0
677	20241014	101600	48000	9600	9600	9600	9600	0
678	20241014	101500	48000	9600	9600	9600	9600	0
679	20241014	101400	48000	9600	9600	9600	9600	0
680	20241014	101300	48000	9600	9600	9600	9600	0
681	20241014	101200	48000	9600	9600	9600	9600	0
682	20241014	101100	48000	9600	9600	9600	9600	0
683	20241014	101000	48000	9600	9600	9600	9600	0
684	20241014	100900	48000	9600	9600	9600	9600	0
685	20241014	100800	48000	9600	9600	9600	9600	0
686	20241014	100700	48000	9600	9600	9600	9600	0
687	20241014	100600	48000	9600	9600	9600	9600	0
688	20241014	100500	48000	9600	9600	9600	9600	0
689	20241014	100400	48000	9600	9600	9600	9600	0
690	20241014	100300	48000	9600	9600	9600	9600	0
691	20241014	100200	48000	9600	9600	9600	9600	0
692	20241014	100100	48000	9600	9600	9600	9600	0
693	20241014	100000	48000	9600	9600	9600	9600	0
694	20241014	095900	48000	9600	9600	9600	9600	0
695	20241014	095800	48000	9600	9600	9600	9600	0
696	20241014	095700	48000	9600	9600	9600	9600	0
697	20241014	095600	48000	9600	9600	9600	9600	0
698	20241014	095500	48000	9600	9600	9600	9600	0
699	20241014	095400	48000	9600	9600	9600	9600	0
700	20241014	095300	48000	9600	9600	9600	9600	0
701	20241014	095200	48000	9600	9600	9600	9600	0
702	20241014	095100	48000	9600	9600	9600	9600	0
703	20241014	095000	48000	9600	9600	9600	9600	0
704	20241014	094900	48000	9600	9600	9600	9600	0
705	20241014	094800	48000	9600	9600	9600	9600	0
706	20241014	094700	48000	9600	9600	9600	9600	0
707	20241014	094600	48000	9600	9600	9600	9600	0
708	20241014	094500	48000	9600	9600	9600	9600	0
709	20241014	094400	48000	9600	9600	9600	9600	0
710	20241014	094300	48000	9600	9600	9600	9600	0
711	20241014	094200	48000	9600	9600	9600	9600	0
712	20241014	094100	48000	9600	9600	9600	9600	0
713	20241014	094000	48000	9600	9600	9600	9600	0
714	20241014	093900	48000	9600	9600	9600	9600	0
715	20241014	093800	48000	9600	9600	9600	9600	0
716	20241014	093700	48000	9600	9600	9600	9600	0
717	20241014	093600	48000	9600	9600	9600	9600	0
718	20241014	093500	48000	9600	9600	9600	9600	0
719	20241014	093400	48000	9600	9600	9600	9600	0
720	20241014	093300	48000	9600	9600	9600	9600	0
721	20241014	093200	48000	9600	9600	9600	9600	0
722	20241014	093100	48000	9600	9600	9600	9600	0
723	20241014	093000	48000	9600	9600	9600	9600	0
724	20241014	092900	48000	9600	9600	9600	9600	0
725	20241014	092800	48000	9600	9600	9600	9600	0
726	20241014	092700	48000	9600	9600	9600	9600	0
727	20241014	092600	48000	9600	9600	9600	9600	0
728	20241014	092500	48000	9600	9600	9600	9600	0
729	20241014	092400	48000	9600	9600	9600	9600	0
730	20241014	092300	48000	9600	9600	9600	9600	0
731	20241014	092200	48000	9600	9600	9600	9600	0
732	20241014	092100	48000	9600	9600	9600	9600	0
733	20241014	092000	48000	9600	9600	9600	9600	0
734	20241014	091900	48000	9600	9600	9600	9600	0
735	20241014	091800	48000	9600	9600	9600	9600	5
736	20241014	091700	0	9800	9800	9800	9800	0
737	20241014	091600	0	9800	9800	9800	9800	0
738	20241014	091500	0	9800	9800	9800	9800	0
739	20241014	091400	0	9800	9800	9800	9800	0
740	20241014	091300	0	9800	9800	9800	9800	0
741	20241014	091200	0	9800	9800	9800	9800	0
742	20241014	091100	0	9800	9800	9800	9800	0
743	20241014	091000	0	9800	9800	9800	9800	0
744	20241014	090900	0	9800	9800	9800	9800	0
745	20241014	090800	0	9800	9800	9800	9800	0
746	20241014	090700	0	9800	9800	9800	9800	0
747	20241014	090600	0	9800	9800	9800	9800	0
748	20241014	090500	0	9800	9800	9800	9800	0
749	20241014	090400	0	9800	9800	9800	9800	0
750	20241014	090300	0	9800	9800	9800	9800	0
751	20241014	090200	0	9800	9800	9800	9800	0
752	20241014	090100	0	9800	9800	9800	9800	0
753	20241014	090000	0	9800	9800	9800	9800	0