KissMeData/086220/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195800	304440	1750	1750	1750	1750	100
3	20241024	195700	304440	1750	1750	1750	1750	0
4	20241024	195600	304440	1750	1750	1750	1750	0
5	20241024	195500	304440	1750	1750	1750	1750	0
6	20241024	195400	304440	1750	1750	1750	1750	0
7	20241024	195300	304440	1750	1750	1750	1750	0
8	20241024	195200	304440	1750	1750	1750	1750	0
9	20241024	195100	304440	1750	1750	1750	1750	0
10	20241024	195000	304440	1750	1750	1750	1750	0
11	20241024	194900	304440	1750	1750	1750	1750	0
12	20241024	194800	304440	1750	1750	1750	1750	0
13	20241024	194700	304440	1750	1750	1750	1750	0
14	20241024	194600	304440	1750	1750	1750	1750	0
15	20241024	194500	304440	1750	1750	1750	1750	0
16	20241024	194400	304440	1750	1750	1750	1750	0
17	20241024	194300	304440	1750	1750	1750	1750	0
18	20241024	194200	304440	1750	1750	1750	1750	0
19	20241024	194100	304440	1750	1750	1750	1750	0
20	20241024	194000	304440	1750	1750	1750	1750	0
21	20241024	193900	304440	1750	1750	1750	1750	0
22	20241024	193800	304440	1750	1750	1750	1750	0
23	20241024	193700	304440	1750	1750	1750	1750	0
24	20241024	193600	304440	1750	1750	1750	1750	0
25	20241024	193500	304440	1750	1750	1750	1750	0
26	20241024	193400	304440	1750	1750	1750	1750	0
27	20241024	193300	304440	1750	1750	1750	1750	0
28	20241024	193200	304440	1750	1750	1750	1750	0
29	20241024	193100	304440	1750	1750	1750	1750	0
30	20241024	193000	304440	1750	1750	1750	1750	0
31	20241024	192900	304440	1750	1750	1750	1750	0
32	20241024	192800	304440	1750	1750	1750	1750	100
33	20241024	192700	304440	1750	1750	1750	1750	0
34	20241024	192600	304440	1750	1750	1750	1750	0
35	20241024	192500	304440	1750	1750	1750	1750	0
36	20241024	192400	304440	1750	1750	1750	1750	0
37	20241024	192300	304440	1750	1750	1750	1750	0
38	20241024	192200	304440	1750	1750	1750	1750	0
39	20241024	192100	304440	1750	1750	1750	1750	0
40	20241024	192000	304440	1750	1750	1750	1750	0
41	20241024	191900	304440	1750	1750	1750	1750	0
42	20241024	191800	304440	1750	1750	1750	1750	0
43	20241024	191700	304440	1750	1750	1750	1750	0
44	20241024	191600	304440	1750	1750	1750	1750	0
45	20241024	191500	304440	1750	1750	1750	1750	0
46	20241024	191400	304440	1750	1750	1750	1750	0
47	20241024	191300	304440	1750	1750	1750	1750	0
48	20241024	191200	304440	1750	1750	1750	1750	0
49	20241024	191100	304440	1750	1750	1750	1750	0
50	20241024	191000	304440	1750	1750	1750	1750	0
51	20241024	190900	304440	1750	1750	1750	1750	0
52	20241024	190800	304440	1750	1750	1750	1750	0
53	20241024	190700	304440	1750	1750	1750	1750	0
54	20241024	190600	304440	1750	1750	1750	1750	0
55	20241024	190500	304440	1750	1750	1750	1750	0
56	20241024	190400	304440	1750	1750	1750	1750	0
57	20241024	190300	304440	1750	1750	1750	1750	0
58	20241024	190200	304440	1750	1750	1750	1750	0
59	20241024	190100	304440	1750	1750	1750	1750	0
60	20241024	190000	304440	1750	1750	1750	1750	0
61	20241024	185900	304440	1750	1750	1750	1750	0
62	20241024	185800	304440	1750	1750	1750	1750	100
63	20241024	185700	304440	1750	1750	1750	1750	0
64	20241024	185600	304440	1750	1750	1750	1750	0
65	20241024	185500	304440	1750	1750	1750	1750	0
66	20241024	185400	304440	1750	1750	1750	1750	0
67	20241024	185300	304440	1750	1750	1750	1750	0
68	20241024	185200	304440	1750	1750	1750	1750	0
69	20241024	185100	304440	1750	1750	1750	1750	0
70	20241024	185000	304440	1750	1750	1750	1750	0
71	20241024	184900	304440	1750	1750	1750	1750	0
72	20241024	184800	304440	1750	1750	1750	1750	0
73	20241024	184700	304440	1750	1750	1750	1750	0
74	20241024	184600	304440	1750	1750	1750	1750	0
75	20241024	184500	304440	1750	1750	1750	1750	0
76	20241024	184400	304440	1750	1750	1750	1750	0
77	20241024	184300	304440	1750	1750	1750	1750	0
78	20241024	184200	304440	1750	1750	1750	1750	0
79	20241024	184100	304440	1750	1750	1750	1750	0
80	20241024	184000	304440	1750	1750	1750	1750	0
81	20241024	183900	304440	1750	1750	1750	1750	0
82	20241024	183800	304440	1750	1750	1750	1750	0
83	20241024	183700	304440	1750	1750	1750	1750	0
84	20241024	183600	304440	1750	1750	1750	1750	0
85	20241024	183500	304440	1750	1750	1750	1750	0
86	20241024	183400	304440	1750	1750	1750	1750	0
87	20241024	183300	304440	1750	1750	1750	1750	0
88	20241024	183200	304440	1750	1750	1750	1750	0
89	20241024	183100	304440	1750	1750	1750	1750	0
90	20241024	183000	304440	1750	1750	1750	1750	0
91	20241024	182900	304440	1750	1750	1750	1750	0
92	20241024	182800	304440	1750	1750	1750	1750	100
93	20241024	182700	304440	1750	1750	1750	1750	0
94	20241024	182600	304440	1750	1750	1750	1750	0
95	20241024	182500	304440	1750	1750	1750	1750	0
96	20241024	182400	304440	1750	1750	1750	1750	0
97	20241024	182300	304440	1750	1750	1750	1750	0
98	20241024	182200	304440	1750	1750	1750	1750	0
99	20241024	182100	304440	1750	1750	1750	1750	0
100	20241024	182000	304440	1750	1750	1750	1750	0
101	20241024	181900	304440	1750	1750	1750	1750	0
102	20241024	181800	304440	1750	1750	1750	1750	0
103	20241024	181700	304440	1750	1750	1750	1750	0
104	20241024	181600	304440	1750	1750	1750	1750	0
105	20241024	181500	304440	1750	1750	1750	1750	0
106	20241024	181400	304440	1750	1750	1750	1750	0
107	20241024	181300	304440	1750	1750	1750	1750	0
108	20241024	181200	304440	1750	1750	1750	1750	0
109	20241024	181100	304440	1750	1750	1750	1750	0
110	20241024	181000	304440	1750	1750	1750	1750	0
111	20241024	180900	304440	1750	1750	1750	1750	0
112	20241024	180800	304440	1750	1750	1750	1750	0
113	20241024	180700	304440	1750	1750	1750	1750	0
114	20241024	180600	304440	1750	1750	1750	1750	0
115	20241024	180500	304440	1750	1750	1750	1750	0
116	20241024	180400	304440	1750	1750	1750	1750	0
117	20241024	180300	304440	1750	1750	1750	1750	0
118	20241024	180200	304440	1750	1750	1750	1750	0
119	20241024	180100	304440	1750	1750	1750	1750	0
120	20241024	180000	304440	1750	1750	1750	1750	0
121	20241024	175900	304440	1750	1750	1750	1750	0
122	20241024	175800	304440	1750	1750	1750	1750	100
123	20241024	175700	304440	1750	1750	1750	1750	0
124	20241024	175600	304440	1750	1750	1750	1750	0
125	20241024	175500	304440	1750	1750	1750	1750	0
126	20241024	175400	304440	1750	1750	1750	1750	0
127	20241024	175300	304440	1750	1750	1750	1750	0
128	20241024	175200	304440	1750	1750	1750	1750	0
129	20241024	175100	304440	1750	1750	1750	1750	0
130	20241024	175000	304440	1750	1750	1750	1750	0
131	20241024	174900	304440	1750	1750	1750	1750	0
132	20241024	174800	304440	1750	1750	1750	1750	0
133	20241024	174700	304440	1750	1750	1750	1750	0
134	20241024	174600	304440	1750	1750	1750	1750	0
135	20241024	174500	304440	1750	1750	1750	1750	0
136	20241024	174400	304440	1750	1750	1750	1750	0
137	20241024	174300	304440	1750	1750	1750	1750	0
138	20241024	174200	304440	1750	1750	1750	1750	0
139	20241024	174100	304440	1750	1750	1750	1750	0
140	20241024	174000	304440	1750	1750	1750	1750	0
141	20241024	173900	304440	1750	1750	1750	1750	0
142	20241024	173800	304440	1750	1750	1750	1750	0
143	20241024	173700	304440	1750	1750	1750	1750	0
144	20241024	173600	304440	1750	1750	1750	1750	0
145	20241024	173500	304440	1750	1750	1750	1750	0
146	20241024	173400	304440	1750	1750	1750	1750	0
147	20241024	173300	304440	1750	1750	1750	1750	0
148	20241024	173200	304440	1750	1750	1750	1750	0
149	20241024	173100	304440	1750	1750	1750	1750	0
150	20241024	173000	304440	1750	1750	1750	1750	0
151	20241024	172900	304440	1750	1750	1750	1750	0
152	20241024	172800	304440	1750	1750	1750	1750	100
153	20241024	172700	304440	1750	1750	1750	1750	0
154	20241024	172600	304440	1750	1750	1750	1750	0
155	20241024	172500	304440	1750	1750	1750	1750	0
156	20241024	172400	304440	1750	1750	1750	1750	0
157	20241024	172300	304440	1750	1750	1750	1750	0
158	20241024	172200	304440	1750	1750	1750	1750	0
159	20241024	172100	304440	1750	1750	1750	1750	0
160	20241024	172000	304440	1750	1750	1750	1750	0
161	20241024	171900	304440	1750	1750	1750	1750	0
162	20241024	171800	304440	1750	1750	1750	1750	0
163	20241024	171700	304440	1750	1750	1750	1750	0
164	20241024	171600	304440	1750	1750	1750	1750	0
165	20241024	171500	304440	1750	1750	1750	1750	0
166	20241024	171400	304440	1750	1750	1750	1750	0
167	20241024	171300	304440	1750	1750	1750	1750	0
168	20241024	171200	304440	1750	1750	1750	1750	0
169	20241024	171100	304440	1750	1750	1750	1750	0
170	20241024	171000	304440	1750	1750	1750	1750	0
171	20241024	170900	304440	1750	1750	1750	1750	0
172	20241024	170800	304440	1750	1750	1750	1750	0
173	20241024	170700	304440	1750	1750	1750	1750	0
174	20241024	170600	304440	1750	1750	1750	1750	0
175	20241024	170500	304440	1750	1750	1750	1750	0
176	20241024	170400	304440	1750	1750	1750	1750	0
177	20241024	170300	304440	1750	1750	1750	1750	0
178	20241024	170200	304440	1750	1750	1750	1750	0
179	20241024	170100	304440	1750	1750	1750	1750	0
180	20241024	170000	304440	1750	1750	1750	1750	0
181	20241024	165900	304440	1750	1750	1750	1750	0
182	20241024	165800	304440	1750	1750	1750	1750	100
183	20241024	165700	304440	1750	1750	1750	1750	0
184	20241024	165600	304440	1750	1750	1750	1750	0
185	20241024	165500	304440	1750	1750	1750	1750	0
186	20241024	165400	304440	1750	1750	1750	1750	0
187	20241024	165300	304440	1750	1750	1750	1750	0
188	20241024	165200	304440	1750	1750	1750	1750	0
189	20241024	165100	304440	1750	1750	1750	1750	0
190	20241024	165000	304440	1750	1750	1750	1750	0
191	20241024	164900	304440	1750	1750	1750	1750	0
192	20241024	164800	304440	1750	1750	1750	1750	0
193	20241024	164700	304440	1750	1750	1750	1750	0
194	20241024	164600	304440	1750	1750	1750	1750	0
195	20241024	164500	304440	1750	1750	1750	1750	0
196	20241024	164400	304440	1750	1750	1750	1750	0
197	20241024	164300	304440	1750	1750	1750	1750	0
198	20241024	164200	304440	1750	1750	1750	1750	0
199	20241024	164100	304440	1750	1750	1750	1750	0
200	20241024	164000	304440	1750	1750	1750	1750	0
201	20241024	163900	304440	1750	1750	1750	1750	0
202	20241024	163800	304440	1750	1750	1750	1750	0
203	20241024	163700	304440	1750	1750	1750	1750	0
204	20241024	163600	304440	1750	1750	1750	1750	0
205	20241024	163500	304440	1750	1750	1750	1750	0
206	20241024	163400	304440	1750	1750	1750	1750	0
207	20241024	163300	304440	1750	1750	1750	1750	0
208	20241024	163200	304440	1750	1750	1750	1750	0
209	20241024	163100	304440	1750	1750	1750	1750	0
210	20241024	163000	304440	1750	1750	1750	1750	0
211	20241024	162900	304440	1750	1750	1750	1750	0
212	20241024	162800	304440	1750	1750	1750	1750	100
213	20241024	162700	304440	1750	1750	1750	1750	0
214	20241024	162600	304440	1750	1750	1750	1750	0
215	20241024	162500	304440	1750	1750	1750	1750	0
216	20241024	162400	304440	1750	1750	1750	1750	0
217	20241024	162300	304440	1750	1750	1750	1750	0
218	20241024	162200	304440	1750	1750	1750	1750	0
219	20241024	162100	304440	1750	1750	1750	1750	0
220	20241024	162000	304440	1750	1750	1750	1750	0
221	20241024	161900	304440	1750	1750	1750	1750	0
222	20241024	161800	304440	1750	1750	1750	1750	0
223	20241024	161700	304440	1750	1750	1750	1750	0
224	20241024	161600	304440	1750	1750	1750	1750	0
225	20241024	161500	304440	1750	1750	1750	1750	0
226	20241024	161400	304440	1750	1750	1750	1750	0
227	20241024	161300	304440	1750	1750	1750	1750	0
228	20241024	161200	304440	1750	1750	1750	1750	0
229	20241024	161100	304440	1750	1750	1750	1750	0
230	20241024	161000	304440	1750	1750	1750	1750	0
231	20241024	160900	304440	1750	1750	1750	1750	0
232	20241024	160800	304440	1750	1750	1750	1750	0
233	20241024	160700	304440	1750	1750	1750	1750	0
234	20241024	160600	304440	1750	1750	1750	1750	0
235	20241024	160500	304440	1750	1750	1750	1750	0
236	20241024	160400	304440	1750	1750	1750	1750	0
237	20241024	160300	304440	1750	1750	1750	1750	0
238	20241024	160200	304440	1750	1750	1750	1750	0
239	20241024	160100	304440	1750	1750	1750	1750	0
240	20241024	160000	304440	1750	1750	1750	1750	0
241	20241024	155900	304440	1750	1750	1750	1750	0
242	20241024	155800	304440	1750	1750	1750	1750	100
243	20241024	155700	304440	1750	1750	1750	1750	0
244	20241024	155600	304440	1750	1750	1750	1750	0
245	20241024	155500	304440	1750	1750	1750	1750	0
246	20241024	155400	304440	1750	1750	1750	1750	0
247	20241024	155300	304440	1750	1750	1750	1750	0
248	20241024	155200	304440	1750	1750	1750	1750	0
249	20241024	155100	304440	1750	1750	1750	1750	0
250	20241024	155000	304440	1750	1750	1750	1750	0
251	20241024	154900	304440	1750	1750	1750	1750	0
252	20241024	154800	304440	1750	1750	1750	1750	0
253	20241024	154700	304440	1750	1750	1750	1750	0
254	20241024	154600	304440	1750	1750	1750	1750	0
255	20241024	154500	304440	1750	1750	1750	1750	0
256	20241024	154400	304440	1750	1750	1750	1750	0
257	20241024	154300	304440	1750	1750	1750	1750	0
258	20241024	154200	304440	1750	1750	1750	1750	0
259	20241024	154100	304440	1750	1750	1750	1750	0
260	20241024	154000	304440	1750	1750	1750	1750	0
261	20241024	153900	304440	1750	1750	1750	1750	0
262	20241024	153800	304440	1750	1750	1750	1750	0
263	20241024	153700	304440	1750	1750	1750	1750	0
264	20241024	153600	304440	1750	1750	1750	1750	0
265	20241024	153500	304440	1750	1750	1750	1750	0
266	20241024	153400	304440	1750	1750	1750	1750	0
267	20241024	153300	304440	1750	1750	1750	1750	0
268	20241024	153200	304440	1750	1750	1750	1750	0
269	20241024	153100	304440	1750	1750	1750	1750	0
270	20241024	153000	304440	1750	1750	1750	1750	0
271	20241024	152900	304440	1750	1750	1750	1750	0
272	20241024	152800	304440	1750	1750	1750	1750	0
273	20241024	152700	304440	1750	1750	1750	1750	0
274	20241024	152600	304440	1750	1750	1750	1750	0
275	20241024	152500	304440	1750	1750	1750	1750	0
276	20241024	152400	304440	1750	1750	1750	1750	0
277	20241024	152300	304440	1750	1750	1750	1750	0
278	20241024	152200	304440	1750	1750	1750	1750	0
279	20241024	152100	304440	1750	1750	1750	1750	0
280	20241024	152000	304440	1750	1750	1750	1750	0
281	20241024	151900	304440	1750	1750	1750	1750	0
282	20241024	151800	304440	1750	1750	1750	1750	0
283	20241024	151700	304440	1750	1750	1750	1750	0
284	20241024	151600	304440	1750	1750	1750	1750	0
285	20241024	151500	304440	1750	1750	1750	1750	0
286	20241024	151400	304440	1750	1750	1750	1750	0
287	20241024	151300	304440	1750	1750	1750	1750	0
288	20241024	151200	304440	1750	1750	1750	1750	0
289	20241024	151100	304440	1750	1750	1750	1750	0
290	20241024	151000	304440	1750	1750	1750	1750	0
291	20241024	150900	304440	1750	1750	1750	1750	0
292	20241024	150800	304440	1750	1750	1750	1750	0
293	20241024	150700	304440	1750	1750	1750	1750	0
294	20241024	150600	304440	1750	1750	1750	1750	0
295	20241024	150500	304440	1750	1750	1750	1750	0
296	20241024	150400	304440	1750	1750	1750	1750	0
297	20241024	150300	304440	1750	1750	1750	1750	0
298	20241024	150200	304440	1750	1750	1750	1750	0
299	20241024	150100	304440	1750	1750	1750	1750	0
300	20241024	150000	304440	1750	1750	1750	1750	0
301	20241024	145900	304440	1750	1750	1750	1750	0
302	20241024	145800	304440	1750	1750	1750	1750	0
303	20241024	145700	304440	1750	1750	1750	1750	0
304	20241024	145600	304440	1750	1750	1750	1750	0
305	20241024	145500	304440	1750	1750	1750	1750	0
306	20241024	145400	304440	1750	1750	1750	1750	0
307	20241024	145300	304440	1750	1750	1750	1750	0
308	20241024	145200	304440	1750	1750	1750	1750	0
309	20241024	145100	304440	1750	1750	1750	1750	0
310	20241024	145000	304440	1750	1750	1750	1750	0
311	20241024	144900	304440	1750	1750	1750	1750	0
312	20241024	144800	304440	1750	1750	1750	1750	0
313	20241024	144700	304440	1750	1750	1750	1750	0
314	20241024	144600	304440	1750	1750	1750	1750	0
315	20241024	144500	304440	1750	1750	1750	1750	0
316	20241024	144400	304440	1750	1750	1750	1750	0
317	20241024	144300	304440	1750	1750	1750	1750	0
318	20241024	144200	304440	1750	1750	1750	1750	0
319	20241024	144100	304440	1750	1750	1750	1750	0
320	20241024	144000	304440	1750	1750	1750	1750	0
321	20241024	143900	304440	1750	1750	1750	1750	0
322	20241024	143800	304440	1750	1750	1750	1750	0
323	20241024	143700	304440	1750	1750	1750	1750	0
324	20241024	143600	304440	1750	1750	1750	1750	0
325	20241024	143500	304440	1750	1750	1750	1750	0
326	20241024	143400	304440	1750	1750	1750	1750	0
327	20241024	143300	304440	1750	1750	1750	1750	0
328	20241024	143200	304440	1750	1750	1750	1750	0
329	20241024	143100	304440	1750	1750	1750	1750	0
330	20241024	143000	304440	1750	1750	1750	1750	0
331	20241024	142900	304440	1750	1750	1750	1750	0
332	20241024	142800	304440	1750	1750	1750	1750	0
333	20241024	142700	304440	1750	1750	1750	1750	0
334	20241024	142600	304440	1750	1750	1750	1750	0
335	20241024	142500	304440	1750	1750	1750	1750	0
336	20241024	142400	304440	1750	1750	1750	1750	0
337	20241024	142300	304440	1750	1750	1750	1750	0
338	20241024	142200	304440	1750	1750	1750	1750	0
339	20241024	142100	304440	1750	1750	1750	1750	0
340	20241024	142000	304440	1750	1750	1750	1750	0
341	20241024	141900	304440	1750	1750	1750	1750	0
342	20241024	141800	304440	1750	1750	1750	1750	0
343	20241024	141700	304440	1750	1750	1750	1750	0
344	20241024	141600	304440	1750	1750	1750	1750	0
345	20241024	141500	304440	1750	1750	1750	1750	0
346	20241024	141400	304440	1750	1750	1750	1750	0
347	20241024	141300	304440	1750	1750	1750	1750	0
348	20241024	141200	304440	1750	1750	1750	1750	0
349	20241024	141100	304440	1750	1750	1750	1750	0
350	20241024	141000	304440	1750	1750	1750	1750	0
351	20241024	140900	304440	1750	1750	1750	1750	0
352	20241024	140800	304440	1750	1750	1750	1750	0
353	20241024	140700	304440	1750	1750	1750	1750	0
354	20241024	140600	304440	1750	1750	1750	1750	0
355	20241024	140500	304440	1750	1750	1750	1750	0
356	20241024	140400	304440	1750	1750	1750	1750	0
357	20241024	140300	304440	1750	1750	1750	1750	0
358	20241024	140200	304440	1750	1750	1750	1750	0
359	20241024	140100	304440	1750	1750	1750	1750	0
360	20241024	140000	304440	1750	1750	1750	1750	0
361	20241024	135900	304440	1750	1750	1750	1750	0
362	20241024	135800	304440	1750	1750	1750	1750	0
363	20241024	135700	304440	1750	1750	1750	1750	0
364	20241024	135600	304440	1750	1750	1750	1750	0
365	20241024	135500	304440	1750	1750	1750	1750	0
366	20241024	135400	304440	1750	1750	1750	1750	0
367	20241024	135300	304440	1750	1750	1750	1750	0
368	20241024	135200	304440	1750	1750	1750	1750	0
369	20241024	135100	304440	1750	1750	1750	1750	0
370	20241024	135000	304440	1750	1750	1750	1750	0
371	20241024	134900	304440	1750	1750	1750	1750	0
372	20241024	134800	304440	1750	1750	1750	1750	0
373	20241024	134700	304440	1750	1750	1750	1750	0
374	20241024	134600	304440	1750	1750	1750	1750	0
375	20241024	134500	304440	1750	1750	1750	1750	0
376	20241024	134400	304440	1750	1750	1750	1750	0
377	20241024	134300	304440	1750	1750	1750	1750	0
378	20241024	134200	304440	1750	1750	1750	1750	0
379	20241024	134100	304440	1750	1750	1750	1750	0
380	20241024	134000	304440	1750	1750	1750	1750	0
381	20241024	133900	304440	1750	1750	1750	1750	0
382	20241024	133800	304440	1750	1750	1750	1750	0
383	20241024	133700	304440	1750	1750	1750	1750	0
384	20241024	133600	304440	1750	1750	1750	1750	0
385	20241024	133500	304440	1750	1750	1750	1750	0
386	20241024	133400	304440	1750	1750	1750	1750	0
387	20241024	133300	304440	1750	1750	1750	1750	0
388	20241024	133200	304440	1750	1750	1750	1750	0
389	20241024	133100	304440	1750	1750	1750	1750	0
390	20241024	133000	304440	1750	1750	1750	1750	0
391	20241024	132900	304440	1750	1750	1750	1750	0
392	20241024	132800	304440	1750	1750	1750	1750	0
393	20241024	132700	304440	1750	1750	1750	1750	0
394	20241024	132600	304440	1750	1750	1750	1750	0
395	20241024	132500	304440	1750	1750	1750	1750	0
396	20241024	132400	304440	1750	1750	1750	1750	0
397	20241024	132300	304440	1750	1750	1750	1750	0
398	20241024	132200	304440	1750	1750	1750	1750	0
399	20241024	132100	304440	1750	1750	1750	1750	0
400	20241024	132000	304440	1750	1750	1750	1750	0
401	20241024	131900	304440	1750	1750	1750	1750	0
402	20241024	131800	304440	1750	1750	1750	1750	0
403	20241024	131700	304440	1750	1750	1750	1750	0
404	20241024	131600	304440	1750	1750	1750	1750	0
405	20241024	131500	304440	1750	1750	1750	1750	0
406	20241024	131400	304440	1750	1750	1750	1750	0
407	20241024	131300	304440	1750	1750	1750	1750	0
408	20241024	131200	304440	1750	1750	1750	1750	0
409	20241024	131100	304440	1750	1750	1750	1750	0
410	20241024	131000	304440	1750	1750	1750	1750	0
411	20241024	130900	304440	1750	1750	1750	1750	0
412	20241024	130800	304440	1750	1750	1750	1750	0
413	20241024	130700	304440	1750	1750	1750	1750	0
414	20241024	130600	304440	1750	1750	1750	1750	100
415	20241024	130500	129440	1748	1748	1748	1748	30
416	20241024	130400	77000	1750	1750	1750	1750	0
417	20241024	130300	77000	1750	1750	1750	1750	0
418	20241024	130200	77000	1750	1750	1750	1750	0
419	20241024	130100	77000	1750	1750	1750	1750	0
420	20241024	130000	77000	1750	1750	1750	1750	0
421	20241024	125900	77000	1750	1750	1750	1750	0
422	20241024	125800	77000	1750	1750	1750	1750	0
423	20241024	125700	77000	1750	1750	1750	1750	0
424	20241024	125600	77000	1750	1750	1750	1750	0
425	20241024	125500	77000	1750	1750	1750	1750	0
426	20241024	125400	77000	1750	1750	1750	1750	0
427	20241024	125300	77000	1750	1750	1750	1750	0
428	20241024	125200	77000	1750	1750	1750	1750	0
429	20241024	125100	77000	1750	1750	1750	1750	0
430	20241024	125000	77000	1750	1750	1750	1750	0
431	20241024	124900	77000	1750	1750	1750	1750	0
432	20241024	124800	77000	1750	1750	1750	1750	0
433	20241024	124700	77000	1750	1750	1750	1750	0
434	20241024	124600	77000	1750	1750	1750	1750	0
435	20241024	124500	77000	1750	1750	1750	1750	0
436	20241024	124400	77000	1750	1750	1750	1750	0
437	20241024	124300	77000	1750	1750	1750	1750	0
438	20241024	124200	77000	1750	1750	1750	1750	0
439	20241024	124100	77000	1750	1750	1750	1750	0
440	20241024	124000	77000	1750	1750	1750	1750	0
441	20241024	123900	77000	1750	1750	1750	1750	0
442	20241024	123800	77000	1750	1750	1750	1750	0
443	20241024	123700	77000	1750	1750	1750	1750	0
444	20241024	123600	77000	1750	1750	1750	1750	0
445	20241024	123500	77000	1750	1750	1750	1750	0
446	20241024	123400	77000	1750	1750	1750	1750	0
447	20241024	123300	77000	1750	1750	1750	1750	0
448	20241024	123200	77000	1750	1750	1750	1750	0
449	20241024	123100	77000	1750	1750	1750	1750	0
450	20241024	123000	77000	1750	1750	1750	1750	0
451	20241024	122900	77000	1750	1750	1750	1750	0
452	20241024	122800	77000	1750	1750	1750	1750	0
453	20241024	122700	77000	1750	1750	1750	1750	0
454	20241024	122600	77000	1750	1750	1750	1750	0
455	20241024	122500	77000	1750	1750	1750	1750	0
456	20241024	122400	77000	1750	1750	1750	1750	0
457	20241024	122300	77000	1750	1750	1750	1750	0
458	20241024	122200	77000	1750	1750	1750	1750	0
459	20241024	122100	77000	1750	1750	1750	1750	0
460	20241024	122000	77000	1750	1750	1750	1750	0
461	20241024	121900	77000	1750	1750	1750	1750	0
462	20241024	121800	77000	1750	1750	1750	1750	0
463	20241024	121700	77000	1750	1750	1750	1750	0
464	20241024	121600	77000	1750	1750	1750	1750	0
465	20241024	121500	77000	1750	1750	1750	1750	0
466	20241024	121400	77000	1750	1750	1750	1750	0
467	20241024	121300	77000	1750	1750	1750	1750	0
468	20241024	121200	77000	1750	1750	1750	1750	0
469	20241024	121100	77000	1750	1750	1750	1750	0
470	20241024	121000	77000	1750	1750	1750	1750	0
471	20241024	120900	77000	1750	1750	1750	1750	0
472	20241024	120800	77000	1750	1750	1750	1750	0
473	20241024	120700	77000	1750	1750	1750	1750	0
474	20241024	120600	77000	1750	1750	1750	1750	0
475	20241024	120500	77000	1750	1750	1750	1750	0
476	20241024	120400	77000	1750	1750	1750	1750	0
477	20241024	120300	77000	1750	1750	1750	1750	0
478	20241024	120200	77000	1750	1750	1750	1750	0
479	20241024	120100	77000	1750	1750	1750	1750	0
480	20241024	120000	77000	1750	1750	1750	1750	0
481	20241024	115900	77000	1750	1750	1750	1750	0
482	20241024	115800	77000	1750	1750	1750	1750	0
483	20241024	115700	77000	1750	1750	1750	1750	0
484	20241024	115600	77000	1750	1750	1750	1750	0
485	20241024	115500	77000	1750	1750	1750	1750	0
486	20241024	115400	77000	1750	1750	1750	1750	0
487	20241024	115300	77000	1750	1750	1750	1750	0
488	20241024	115200	77000	1750	1750	1750	1750	0
489	20241024	115100	77000	1750	1750	1750	1750	0
490	20241024	115000	77000	1750	1750	1750	1750	0
491	20241024	114900	77000	1750	1750	1750	1750	0
492	20241024	114800	77000	1750	1750	1750	1750	0
493	20241024	114700	77000	1750	1750	1750	1750	0
494	20241024	114600	77000	1750	1750	1750	1750	0
495	20241024	114500	77000	1750	1750	1750	1750	0
496	20241024	114400	77000	1750	1750	1750	1750	0
497	20241024	114300	77000	1750	1750	1750	1750	0
498	20241024	114200	77000	1750	1750	1750	1750	0
499	20241024	114100	77000	1750	1750	1750	1750	0
500	20241024	114000	77000	1750	1750	1750	1750	0
501	20241024	113900	77000	1750	1750	1750	1750	0
502	20241024	113800	77000	1750	1750	1750	1750	0
503	20241024	113700	77000	1750	1750	1750	1750	0
504	20241024	113600	77000	1750	1750	1750	1750	0
505	20241024	113500	77000	1750	1750	1750	1750	0
506	20241024	113400	77000	1750	1750	1750	1750	0
507	20241024	113300	77000	1750	1750	1750	1750	0
508	20241024	113200	77000	1750	1750	1750	1750	0
509	20241024	113100	77000	1750	1750	1750	1750	0
510	20241024	113000	77000	1750	1750	1750	1750	0
511	20241024	112900	77000	1750	1750	1750	1750	0
512	20241024	112800	77000	1750	1750	1750	1750	0
513	20241024	112700	77000	1750	1750	1750	1750	0
514	20241024	112600	77000	1750	1750	1750	1750	0
515	20241024	112500	77000	1750	1750	1750	1750	0
516	20241024	112400	77000	1750	1750	1750	1750	0
517	20241024	112300	77000	1750	1750	1750	1750	0
518	20241024	112200	77000	1750	1750	1750	1750	0
519	20241024	112100	77000	1750	1750	1750	1750	0
520	20241024	112000	77000	1750	1750	1750	1750	0
521	20241024	111900	77000	1750	1750	1750	1750	0
522	20241024	111800	77000	1750	1750	1750	1750	0
523	20241024	111700	77000	1750	1750	1750	1750	0
524	20241024	111600	77000	1750	1750	1750	1750	0
525	20241024	111500	77000	1750	1750	1750	1750	0
526	20241024	111400	77000	1750	1750	1750	1750	0
527	20241024	111300	77000	1750	1750	1750	1750	0
528	20241024	111200	77000	1750	1750	1750	1750	0
529	20241024	111100	77000	1750	1750	1750	1750	0
530	20241024	111000	77000	1750	1750	1750	1750	0
531	20241024	110900	77000	1750	1750	1750	1750	0
532	20241024	110800	77000	1750	1750	1750	1750	0
533	20241024	110700	77000	1750	1750	1750	1750	0
534	20241024	110600	77000	1750	1750	1750	1750	0
535	20241024	110500	77000	1750	1750	1750	1750	0
536	20241024	110400	77000	1750	1750	1750	1750	0
537	20241024	110300	77000	1750	1750	1750	1750	0
538	20241024	110200	77000	1750	1750	1750	1750	0
539	20241024	110100	77000	1750	1750	1750	1750	0
540	20241024	110000	77000	1750	1750	1750	1750	0
541	20241024	105900	77000	1750	1750	1750	1750	0
542	20241024	105800	77000	1750	1750	1750	1750	0
543	20241024	105700	77000	1750	1750	1750	1750	0
544	20241024	105600	77000	1750	1750	1750	1750	0
545	20241024	105500	77000	1750	1750	1750	1750	0
546	20241024	105400	77000	1750	1750	1750	1750	0
547	20241024	105300	77000	1750	1750	1750	1750	0
548	20241024	105200	77000	1750	1750	1750	1750	0
549	20241024	105100	77000	1750	1750	1750	1750	0
550	20241024	105000	77000	1750	1750	1750	1750	0
551	20241024	104900	77000	1750	1750	1750	1750	0
552	20241024	104800	77000	1750	1750	1750	1750	0
553	20241024	104700	77000	1750	1750	1750	1750	0
554	20241024	104600	77000	1750	1750	1750	1750	0
555	20241024	104500	77000	1750	1750	1750	1750	0
556	20241024	104400	77000	1750	1750	1750	1750	0
557	20241024	104300	77000	1750	1750	1750	1750	0
558	20241024	104200	77000	1750	1750	1750	1750	0
559	20241024	104100	77000	1750	1750	1750	1750	0
560	20241024	104000	77000	1750	1750	1750	1750	0
561	20241024	103900	77000	1750	1750	1750	1750	0
562	20241024	103800	77000	1750	1750	1750	1750	0
563	20241024	103700	77000	1750	1750	1750	1750	0
564	20241024	103600	77000	1750	1750	1750	1750	0
565	20241024	103500	77000	1750	1750	1750	1750	0
566	20241024	103400	77000	1750	1750	1750	1750	0
567	20241024	103300	77000	1750	1750	1750	1750	0
568	20241024	103200	77000	1750	1750	1750	1750	0
569	20241024	103100	77000	1750	1750	1750	1750	0
570	20241024	103000	77000	1750	1750	1750	1750	0
571	20241024	102900	77000	1750	1750	1750	1750	0
572	20241024	102800	77000	1750	1750	1750	1750	0
573	20241024	102700	77000	1750	1750	1750	1750	0
574	20241024	102600	77000	1750	1750	1750	1750	0
575	20241024	102500	77000	1750	1750	1750	1750	0
576	20241024	102400	77000	1750	1750	1750	1750	0
577	20241024	102300	77000	1750	1750	1750	1750	0
578	20241024	102200	77000	1750	1750	1750	1750	0
579	20241024	102100	77000	1750	1750	1750	1750	0
580	20241024	102000	77000	1750	1750	1750	1750	0
581	20241024	101900	77000	1750	1750	1750	1750	0
582	20241024	101800	77000	1750	1750	1750	1750	0
583	20241024	101700	77000	1750	1750	1750	1750	0
584	20241024	101600	77000	1750	1750	1750	1750	0
585	20241024	101500	77000	1750	1750	1750	1750	0
586	20241024	101400	77000	1750	1750	1750	1750	0
587	20241024	101300	77000	1750	1750	1750	1750	0
588	20241024	101200	77000	1750	1750	1750	1750	0
589	20241024	101100	77000	1750	1750	1750	1750	0
590	20241024	101000	77000	1750	1750	1750	1750	0
591	20241024	100900	77000	1750	1750	1750	1750	0
592	20241024	100800	77000	1750	1750	1750	1750	0
593	20241024	100700	77000	1750	1750	1750	1750	0
594	20241024	100600	77000	1750	1750	1750	1750	0
595	20241024	100500	77000	1750	1750	1750	1750	0
596	20241024	100400	77000	1750	1750	1750	1750	0
597	20241024	100300	77000	1750	1750	1750	1750	0
598	20241024	100200	77000	1750	1750	1750	1750	0
599	20241024	100100	77000	1750	1750	1750	1750	0
600	20241024	100000	77000	1750	1750	1750	1750	0
601	20241024	095900	77000	1750	1750	1750	1750	0
602	20241024	095800	77000	1750	1750	1750	1750	0
603	20241024	095700	77000	1750	1750	1750	1750	0
604	20241024	095600	77000	1750	1750	1750	1750	0
605	20241024	095500	77000	1750	1750	1750	1750	0
606	20241024	095400	77000	1750	1750	1750	1750	0
607	20241024	095300	77000	1750	1750	1750	1750	0
608	20241024	095200	77000	1750	1750	1750	1750	0
609	20241024	095100	77000	1750	1750	1750	1750	0
610	20241024	095000	77000	1750	1750	1750	1750	0
611	20241024	094900	77000	1750	1750	1750	1750	0
612	20241024	094800	77000	1750	1750	1750	1750	0
613	20241024	094700	77000	1750	1750	1750	1750	0
614	20241024	094600	77000	1750	1750	1750	1750	0
615	20241024	094500	77000	1750	1750	1750	1750	0
616	20241024	094400	77000	1750	1750	1750	1750	0
617	20241024	094300	77000	1750	1750	1750	1750	0
618	20241024	094200	77000	1750	1750	1750	1750	0
619	20241024	094100	77000	1750	1750	1750	1750	0
620	20241024	094000	77000	1750	1750	1750	1750	0
621	20241024	093900	77000	1750	1750	1750	1750	0
622	20241024	093800	77000	1750	1750	1750	1750	0
623	20241024	093700	77000	1750	1750	1750	1750	0
624	20241024	093600	77000	1750	1750	1750	1750	0
625	20241024	093500	77000	1750	1750	1750	1750	0
626	20241024	093400	77000	1750	1750	1750	1750	0
627	20241024	093300	77000	1750	1750	1750	1750	0
628	20241024	093200	77000	1750	1750	1750	1750	0
629	20241024	093100	77000	1750	1750	1750	1750	0
630	20241024	093000	77000	1750	1750	1750	1750	0
631	20241024	092900	77000	1750	1750	1750	1750	0
632	20241024	092800	77000	1750	1750	1750	1750	0
633	20241024	092700	77000	1750	1750	1750	1750	0
634	20241024	092600	77000	1750	1750	1750	1750	0
635	20241024	092500	77000	1750	1750	1750	1750	0
636	20241024	092400	77000	1750	1750	1750	1750	0
637	20241024	092300	77000	1750	1750	1750	1750	0
638	20241024	092200	77000	1750	1750	1750	1750	0
639	20241024	092100	77000	1750	1750	1750	1750	0
640	20241024	092000	77000	1750	1750	1750	1750	0
641	20241024	091900	77000	1750	1750	1750	1750	0
642	20241024	091800	77000	1750	1750	1750	1750	0
643	20241024	091700	77000	1750	1750	1750	1750	0
644	20241024	091600	77000	1750	1750	1750	1750	0
645	20241024	091500	77000	1750	1750	1750	1750	0
646	20241024	091400	77000	1750	1750	1750	1750	0
647	20241024	091300	77000	1750	1750	1750	1750	0
648	20241024	091200	77000	1750	1750	1750	1750	0
649	20241024	091100	77000	1750	1750	1750	1750	0
650	20241024	091000	77000	1750	1750	1750	1750	0
651	20241024	090900	77000	1750	1750	1750	1750	0
652	20241024	090800	77000	1750	1750	1750	1750	0
653	20241024	090700	77000	1750	1750	1750	1750	0
654	20241024	090600	77000	1750	1750	1750	1750	0
655	20241024	090500	77000	1750	1750	1750	1750	0
656	20241024	090400	77000	1750	1750	1750	1750	0
657	20241024	090300	77000	1750	1750	1750	1750	0
658	20241024	090200	77000	1750	1750	1750	1750	42
659	20241024	090100	3500	1750	1750	1750	1750	0
660	20241024	090000	3500	1750	1750	1750	1750	2