KissMeData/388610/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	215300	961150	17800	17800	17800	17800	3
3	20241008	215200	961150	17800	17800	17800	17800	0
4	20241008	215100	961150	17800	17800	17800	17800	0
5	20241008	215000	961150	17800	17800	17800	17800	0
6	20241008	214900	961150	17800	17800	17800	17800	0
7	20241008	214800	961150	17800	17800	17800	17800	0
8	20241008	214700	961150	17800	17800	17800	17800	0
9	20241008	214600	961150	17800	17800	17800	17800	0
10	20241008	214500	961150	17800	17800	17800	17800	0
11	20241008	214400	961150	17800	17800	17800	17800	0
12	20241008	214300	961150	17800	17800	17800	17800	0
13	20241008	214200	961150	17800	17800	17800	17800	0
14	20241008	214100	961150	17800	17800	17800	17800	0
15	20241008	214000	961150	17800	17800	17800	17800	0
16	20241008	213900	961150	17800	17800	17800	17800	0
17	20241008	213800	961150	17800	17800	17800	17800	0
18	20241008	213700	961150	17800	17800	17800	17800	0
19	20241008	213600	961150	17800	17800	17800	17800	0
20	20241008	213500	961150	17800	17800	17800	17800	0
21	20241008	213400	961150	17800	17800	17800	17800	0
22	20241008	213300	961150	17800	17800	17800	17800	0
23	20241008	213200	961150	17800	17800	17800	17800	0
24	20241008	213100	961150	17800	17800	17800	17800	0
25	20241008	213000	961150	17800	17800	17800	17800	0
26	20241008	212900	961150	17800	17800	17800	17800	0
27	20241008	212800	961150	17800	17800	17800	17800	0
28	20241008	212700	961150	17800	17800	17800	17800	0
29	20241008	212600	961150	17800	17800	17800	17800	0
30	20241008	212500	961150	17800	17800	17800	17800	0
31	20241008	212400	961150	17800	17800	17800	17800	0
32	20241008	212300	961150	17800	17800	17800	17800	3
33	20241008	212200	961150	17800	17800	17800	17800	0
34	20241008	212100	961150	17800	17800	17800	17800	0
35	20241008	212000	961150	17800	17800	17800	17800	0
36	20241008	211900	961150	17800	17800	17800	17800	0
37	20241008	211800	961150	17800	17800	17800	17800	0
38	20241008	211700	961150	17800	17800	17800	17800	0
39	20241008	211600	961150	17800	17800	17800	17800	0
40	20241008	211500	961150	17800	17800	17800	17800	0
41	20241008	211400	961150	17800	17800	17800	17800	0
42	20241008	211300	961150	17800	17800	17800	17800	0
43	20241008	211200	961150	17800	17800	17800	17800	0
44	20241008	211100	961150	17800	17800	17800	17800	0
45	20241008	211000	961150	17800	17800	17800	17800	0
46	20241008	210900	961150	17800	17800	17800	17800	0
47	20241008	210800	961150	17800	17800	17800	17800	0
48	20241008	210700	961150	17800	17800	17800	17800	0
49	20241008	210600	961150	17800	17800	17800	17800	0
50	20241008	210500	961150	17800	17800	17800	17800	0
51	20241008	210400	961150	17800	17800	17800	17800	0
52	20241008	210300	961150	17800	17800	17800	17800	0
53	20241008	210200	961150	17800	17800	17800	17800	0
54	20241008	210100	961150	17800	17800	17800	17800	0
55	20241008	210000	961150	17800	17800	17800	17800	0
56	20241008	205900	961150	17800	17800	17800	17800	0
57	20241008	205800	961150	17800	17800	17800	17800	0
58	20241008	205700	961150	17800	17800	17800	17800	0
59	20241008	205600	961150	17800	17800	17800	17800	0
60	20241008	205500	961150	17800	17800	17800	17800	0
61	20241008	205400	961150	17800	17800	17800	17800	0
62	20241008	205300	961150	17800	17800	17800	17800	3
63	20241008	205200	961150	17800	17800	17800	17800	0
64	20241008	205100	961150	17800	17800	17800	17800	0
65	20241008	205000	961150	17800	17800	17800	17800	0
66	20241008	204900	961150	17800	17800	17800	17800	0
67	20241008	204800	961150	17800	17800	17800	17800	0
68	20241008	204700	961150	17800	17800	17800	17800	0
69	20241008	204600	961150	17800	17800	17800	17800	0
70	20241008	204500	961150	17800	17800	17800	17800	0
71	20241008	204400	961150	17800	17800	17800	17800	0
72	20241008	204300	961150	17800	17800	17800	17800	0
73	20241008	204200	961150	17800	17800	17800	17800	0
74	20241008	204100	961150	17800	17800	17800	17800	0
75	20241008	204000	961150	17800	17800	17800	17800	0
76	20241008	203900	961150	17800	17800	17800	17800	0
77	20241008	203800	961150	17800	17800	17800	17800	0
78	20241008	203700	961150	17800	17800	17800	17800	0
79	20241008	203600	961150	17800	17800	17800	17800	0
80	20241008	203500	961150	17800	17800	17800	17800	0
81	20241008	203400	961150	17800	17800	17800	17800	0
82	20241008	203300	961150	17800	17800	17800	17800	0
83	20241008	203200	961150	17800	17800	17800	17800	0
84	20241008	203100	961150	17800	17800	17800	17800	0
85	20241008	203000	961150	17800	17800	17800	17800	0
86	20241008	202900	961150	17800	17800	17800	17800	0
87	20241008	202800	961150	17800	17800	17800	17800	0
88	20241008	202700	961150	17800	17800	17800	17800	0
89	20241008	202600	961150	17800	17800	17800	17800	0
90	20241008	202500	961150	17800	17800	17800	17800	0
91	20241008	202400	961150	17800	17800	17800	17800	0
92	20241008	202300	961150	17800	17800	17800	17800	3
93	20241008	202200	961150	17800	17800	17800	17800	0
94	20241008	202100	961150	17800	17800	17800	17800	0
95	20241008	202000	961150	17800	17800	17800	17800	0
96	20241008	201900	961150	17800	17800	17800	17800	0
97	20241008	201800	961150	17800	17800	17800	17800	0
98	20241008	201700	961150	17800	17800	17800	17800	0
99	20241008	201600	961150	17800	17800	17800	17800	0
100	20241008	201500	961150	17800	17800	17800	17800	0
101	20241008	201400	961150	17800	17800	17800	17800	0
102	20241008	201300	961150	17800	17800	17800	17800	0
103	20241008	201200	961150	17800	17800	17800	17800	0
104	20241008	201100	961150	17800	17800	17800	17800	0
105	20241008	201000	961150	17800	17800	17800	17800	0
106	20241008	200900	961150	17800	17800	17800	17800	0
107	20241008	200800	961150	17800	17800	17800	17800	0
108	20241008	200700	961150	17800	17800	17800	17800	0
109	20241008	200600	961150	17800	17800	17800	17800	0
110	20241008	200500	961150	17800	17800	17800	17800	0
111	20241008	200400	961150	17800	17800	17800	17800	0
112	20241008	200300	961150	17800	17800	17800	17800	0
113	20241008	200200	961150	17800	17800	17800	17800	0
114	20241008	200100	961150	17800	17800	17800	17800	0
115	20241008	200000	961150	17800	17800	17800	17800	0
116	20241008	195900	961150	17800	17800	17800	17800	0
117	20241008	195800	961150	17800	17800	17800	17800	0
118	20241008	195700	961150	17800	17800	17800	17800	0
119	20241008	195600	961150	17800	17800	17800	17800	0
120	20241008	195500	961150	17800	17800	17800	17800	0
121	20241008	195400	961150	17800	17800	17800	17800	0
122	20241008	195300	961150	17800	17800	17800	17800	3
123	20241008	195200	961150	17800	17800	17800	17800	0
124	20241008	195100	961150	17800	17800	17800	17800	0
125	20241008	195000	961150	17800	17800	17800	17800	0
126	20241008	194900	961150	17800	17800	17800	17800	0
127	20241008	194800	961150	17800	17800	17800	17800	0
128	20241008	194700	961150	17800	17800	17800	17800	0
129	20241008	194600	961150	17800	17800	17800	17800	0
130	20241008	194500	961150	17800	17800	17800	17800	0
131	20241008	194400	961150	17800	17800	17800	17800	0
132	20241008	194300	961150	17800	17800	17800	17800	0
133	20241008	194200	961150	17800	17800	17800	17800	0
134	20241008	194100	961150	17800	17800	17800	17800	0
135	20241008	194000	961150	17800	17800	17800	17800	0
136	20241008	193900	961150	17800	17800	17800	17800	0
137	20241008	193800	961150	17800	17800	17800	17800	0
138	20241008	193700	961150	17800	17800	17800	17800	0
139	20241008	193600	961150	17800	17800	17800	17800	0
140	20241008	193500	961150	17800	17800	17800	17800	0
141	20241008	193400	961150	17800	17800	17800	17800	0
142	20241008	193300	961150	17800	17800	17800	17800	0
143	20241008	193200	961150	17800	17800	17800	17800	0
144	20241008	193100	961150	17800	17800	17800	17800	0
145	20241008	193000	961150	17800	17800	17800	17800	0
146	20241008	192900	961150	17800	17800	17800	17800	0
147	20241008	192800	961150	17800	17800	17800	17800	0
148	20241008	192700	961150	17800	17800	17800	17800	0
149	20241008	192600	961150	17800	17800	17800	17800	0
150	20241008	192500	961150	17800	17800	17800	17800	0
151	20241008	192400	961150	17800	17800	17800	17800	0
152	20241008	192300	961150	17800	17800	17800	17800	3
153	20241008	192200	961150	17800	17800	17800	17800	0
154	20241008	192100	961150	17800	17800	17800	17800	0
155	20241008	192000	961150	17800	17800	17800	17800	0
156	20241008	191900	961150	17800	17800	17800	17800	0
157	20241008	191800	961150	17800	17800	17800	17800	0
158	20241008	191700	961150	17800	17800	17800	17800	0
159	20241008	191600	961150	17800	17800	17800	17800	0
160	20241008	191500	961150	17800	17800	17800	17800	0
161	20241008	191400	961150	17800	17800	17800	17800	0
162	20241008	191300	961150	17800	17800	17800	17800	0
163	20241008	191200	961150	17800	17800	17800	17800	0
164	20241008	191100	961150	17800	17800	17800	17800	0
165	20241008	191000	961150	17800	17800	17800	17800	0
166	20241008	190900	961150	17800	17800	17800	17800	0
167	20241008	190800	961150	17800	17800	17800	17800	0
168	20241008	190700	961150	17800	17800	17800	17800	0
169	20241008	190600	961150	17800	17800	17800	17800	0
170	20241008	190500	961150	17800	17800	17800	17800	0
171	20241008	190400	961150	17800	17800	17800	17800	0
172	20241008	190300	961150	17800	17800	17800	17800	0
173	20241008	190200	961150	17800	17800	17800	17800	0
174	20241008	190100	961150	17800	17800	17800	17800	0
175	20241008	190000	961150	17800	17800	17800	17800	0
176	20241008	185900	961150	17800	17800	17800	17800	0
177	20241008	185800	961150	17800	17800	17800	17800	0
178	20241008	185700	961150	17800	17800	17800	17800	0
179	20241008	185600	961150	17800	17800	17800	17800	0
180	20241008	185500	961150	17800	17800	17800	17800	0
181	20241008	185400	961150	17800	17800	17800	17800	0
182	20241008	185300	961150	17800	17800	17800	17800	3
183	20241008	185200	961150	17800	17800	17800	17800	0
184	20241008	185100	961150	17800	17800	17800	17800	0
185	20241008	185000	961150	17800	17800	17800	17800	0
186	20241008	184900	961150	17800	17800	17800	17800	0
187	20241008	184800	961150	17800	17800	17800	17800	0
188	20241008	184700	961150	17800	17800	17800	17800	0
189	20241008	184600	961150	17800	17800	17800	17800	0
190	20241008	184500	961150	17800	17800	17800	17800	0
191	20241008	184400	961150	17800	17800	17800	17800	0
192	20241008	184300	961150	17800	17800	17800	17800	0
193	20241008	184200	961150	17800	17800	17800	17800	0
194	20241008	184100	961150	17800	17800	17800	17800	0
195	20241008	184000	961150	17800	17800	17800	17800	0
196	20241008	183900	961150	17800	17800	17800	17800	0
197	20241008	183800	961150	17800	17800	17800	17800	0
198	20241008	183700	961150	17800	17800	17800	17800	0
199	20241008	183600	961150	17800	17800	17800	17800	0
200	20241008	183500	961150	17800	17800	17800	17800	0
201	20241008	183400	961150	17800	17800	17800	17800	0
202	20241008	183300	961150	17800	17800	17800	17800	0
203	20241008	183200	961150	17800	17800	17800	17800	0
204	20241008	183100	961150	17800	17800	17800	17800	0
205	20241008	183000	961150	17800	17800	17800	17800	0
206	20241008	182900	961150	17800	17800	17800	17800	0
207	20241008	182800	961150	17800	17800	17800	17800	0
208	20241008	182700	961150	17800	17800	17800	17800	0
209	20241008	182600	961150	17800	17800	17800	17800	0
210	20241008	182500	961150	17800	17800	17800	17800	0
211	20241008	182400	961150	17800	17800	17800	17800	0
212	20241008	182300	961150	17800	17800	17800	17800	3
213	20241008	182200	961150	17800	17800	17800	17800	0
214	20241008	182100	961150	17800	17800	17800	17800	0
215	20241008	182000	961150	17800	17800	17800	17800	0
216	20241008	181900	961150	17800	17800	17800	17800	0
217	20241008	181800	961150	17800	17800	17800	17800	0
218	20241008	181700	961150	17800	17800	17800	17800	0
219	20241008	181600	961150	17800	17800	17800	17800	0
220	20241008	181500	961150	17800	17800	17800	17800	0
221	20241008	181400	961150	17800	17800	17800	17800	0
222	20241008	181300	961150	17800	17800	17800	17800	0
223	20241008	181200	961150	17800	17800	17800	17800	0
224	20241008	181100	961150	17800	17800	17800	17800	0
225	20241008	181000	961150	17800	17800	17800	17800	0
226	20241008	180900	961150	17800	17800	17800	17800	0
227	20241008	180800	961150	17800	17800	17800	17800	0
228	20241008	180700	961150	17800	17800	17800	17800	0
229	20241008	180600	961150	17800	17800	17800	17800	0
230	20241008	180500	961150	17800	17800	17800	17800	0
231	20241008	180400	961150	17800	17800	17800	17800	0
232	20241008	180300	961150	17800	17800	17800	17800	0
233	20241008	180200	961150	17800	17800	17800	17800	0
234	20241008	180100	961150	17800	17800	17800	17800	0
235	20241008	180000	961150	17800	17800	17800	17800	0
236	20241008	175900	961150	17800	17800	17800	17800	0
237	20241008	175800	961150	17800	17800	17800	17800	0
238	20241008	175700	961150	17800	17800	17800	17800	0
239	20241008	175600	961150	17800	17800	17800	17800	0
240	20241008	175500	961150	17800	17800	17800	17800	0
241	20241008	175400	961150	17800	17800	17800	17800	0
242	20241008	175300	961150	17800	17800	17800	17800	3
243	20241008	175200	961150	17800	17800	17800	17800	0
244	20241008	175100	961150	17800	17800	17800	17800	0
245	20241008	175000	961150	17800	17800	17800	17800	0
246	20241008	174900	961150	17800	17800	17800	17800	0
247	20241008	174800	961150	17800	17800	17800	17800	0
248	20241008	174700	961150	17800	17800	17800	17800	0
249	20241008	174600	961150	17800	17800	17800	17800	0
250	20241008	174500	961150	17800	17800	17800	17800	0
251	20241008	174400	961150	17800	17800	17800	17800	0
252	20241008	174300	961150	17800	17800	17800	17800	0
253	20241008	174200	961150	17800	17800	17800	17800	0
254	20241008	174100	961150	17800	17800	17800	17800	0
255	20241008	174000	961150	17800	17800	17800	17800	0
256	20241008	173900	961150	17800	17800	17800	17800	0
257	20241008	173800	961150	17800	17800	17800	17800	0
258	20241008	173700	961150	17800	17800	17800	17800	0
259	20241008	173600	961150	17800	17800	17800	17800	0
260	20241008	173500	961150	17800	17800	17800	17800	0
261	20241008	173400	961150	17800	17800	17800	17800	0
262	20241008	173300	961150	17800	17800	17800	17800	0
263	20241008	173200	961150	17800	17800	17800	17800	0
264	20241008	173100	961150	17800	17800	17800	17800	0
265	20241008	173000	961150	17800	17800	17800	17800	0
266	20241008	172900	961150	17800	17800	17800	17800	0
267	20241008	172800	961150	17800	17800	17800	17800	0
268	20241008	172700	961150	17800	17800	17800	17800	0
269	20241008	172600	961150	17800	17800	17800	17800	0
270	20241008	172500	961150	17800	17800	17800	17800	0
271	20241008	172400	961150	17800	17800	17800	17800	0
272	20241008	172300	961150	17800	17800	17800	17800	3
273	20241008	172200	961150	17800	17800	17800	17800	0
274	20241008	172100	961150	17800	17800	17800	17800	0
275	20241008	172000	961150	17800	17800	17800	17800	0
276	20241008	171900	961150	17800	17800	17800	17800	0
277	20241008	171800	961150	17800	17800	17800	17800	0
278	20241008	171700	961150	17800	17800	17800	17800	0
279	20241008	171600	961150	17800	17800	17800	17800	0
280	20241008	171500	961150	17800	17800	17800	17800	0
281	20241008	171400	961150	17800	17800	17800	17800	0
282	20241008	171300	961150	17800	17800	17800	17800	0
283	20241008	171200	961150	17800	17800	17800	17800	0
284	20241008	171100	961150	17800	17800	17800	17800	0
285	20241008	171000	961150	17800	17800	17800	17800	0
286	20241008	170900	961150	17800	17800	17800	17800	0
287	20241008	170800	961150	17800	17800	17800	17800	0
288	20241008	170700	961150	17800	17800	17800	17800	0
289	20241008	170600	961150	17800	17800	17800	17800	0
290	20241008	170500	961150	17800	17800	17800	17800	0
291	20241008	170400	961150	17800	17800	17800	17800	0
292	20241008	170300	961150	17800	17800	17800	17800	0
293	20241008	170200	961150	17800	17800	17800	17800	0
294	20241008	170100	961150	17800	17800	17800	17800	0
295	20241008	170000	961150	17800	17800	17800	17800	0
296	20241008	165900	961150	17800	17800	17800	17800	0
297	20241008	165800	961150	17800	17800	17800	17800	0
298	20241008	165700	961150	17800	17800	17800	17800	0
299	20241008	165600	961150	17800	17800	17800	17800	0
300	20241008	165500	961150	17800	17800	17800	17800	0
301	20241008	165400	961150	17800	17800	17800	17800	0
302	20241008	165300	961150	17800	17800	17800	17800	3
303	20241008	165200	961150	17800	17800	17800	17800	0
304	20241008	165100	961150	17800	17800	17800	17800	0
305	20241008	165000	961150	17800	17800	17800	17800	0
306	20241008	164900	961150	17800	17800	17800	17800	0
307	20241008	164800	961150	17800	17800	17800	17800	0
308	20241008	164700	961150	17800	17800	17800	17800	0
309	20241008	164600	961150	17800	17800	17800	17800	0
310	20241008	164500	961150	17800	17800	17800	17800	0
311	20241008	164400	961150	17800	17800	17800	17800	0
312	20241008	164300	961150	17800	17800	17800	17800	0
313	20241008	164200	961150	17800	17800	17800	17800	0
314	20241008	164100	961150	17800	17800	17800	17800	0
315	20241008	164000	961150	17800	17800	17800	17800	0
316	20241008	163900	961150	17800	17800	17800	17800	0
317	20241008	163800	961150	17800	17800	17800	17800	0
318	20241008	163700	961150	17800	17800	17800	17800	0
319	20241008	163600	961150	17800	17800	17800	17800	0
320	20241008	163500	961150	17800	17800	17800	17800	0
321	20241008	163400	961150	17800	17800	17800	17800	0
322	20241008	163300	961150	17800	17800	17800	17800	0
323	20241008	163200	961150	17800	17800	17800	17800	0
324	20241008	163100	961150	17800	17800	17800	17800	0
325	20241008	163000	961150	17800	17800	17800	17800	0
326	20241008	162900	961150	17800	17800	17800	17800	0
327	20241008	162800	961150	17800	17800	17800	17800	0
328	20241008	162700	961150	17800	17800	17800	17800	0
329	20241008	162600	961150	17800	17800	17800	17800	0
330	20241008	162500	961150	17800	17800	17800	17800	0
331	20241008	162400	961150	17800	17800	17800	17800	0
332	20241008	162300	961150	17800	17800	17800	17800	3
333	20241008	162200	961150	17800	17800	17800	17800	0
334	20241008	162100	961150	17800	17800	17800	17800	0
335	20241008	162000	961150	17800	17800	17800	17800	0
336	20241008	161900	961150	17800	17800	17800	17800	0
337	20241008	161800	961150	17800	17800	17800	17800	0
338	20241008	161700	961150	17800	17800	17800	17800	0
339	20241008	161600	961150	17800	17800	17800	17800	0
340	20241008	161500	961150	17800	17800	17800	17800	0
341	20241008	161400	961150	17800	17800	17800	17800	0
342	20241008	161300	961150	17800	17800	17800	17800	0
343	20241008	161200	961150	17800	17800	17800	17800	0
344	20241008	161100	961150	17800	17800	17800	17800	0
345	20241008	161000	961150	17800	17800	17800	17800	0
346	20241008	160900	961150	17800	17800	17800	17800	0
347	20241008	160800	961150	17800	17800	17800	17800	0
348	20241008	160700	961150	17800	17800	17800	17800	0
349	20241008	160600	961150	17800	17800	17800	17800	0
350	20241008	160500	961150	17800	17800	17800	17800	0
351	20241008	160400	961150	17800	17800	17800	17800	0
352	20241008	160300	961150	17800	17800	17800	17800	0
353	20241008	160200	961150	17800	17800	17800	17800	0
354	20241008	160100	961150	17800	17800	17800	17800	0
355	20241008	160000	961150	17800	17800	17800	17800	0
356	20241008	155900	961150	17800	17800	17800	17800	0
357	20241008	155800	961150	17800	17800	17800	17800	0
358	20241008	155700	961150	17800	17800	17800	17800	0
359	20241008	155600	961150	17800	17800	17800	17800	0
360	20241008	155500	961150	17800	17800	17800	17800	0
361	20241008	155400	961150	17800	17800	17800	17800	0
362	20241008	155300	961150	17800	17800	17800	17800	3
363	20241008	155200	961150	17800	17800	17800	17800	0
364	20241008	155100	961150	17800	17800	17800	17800	0
365	20241008	155000	961150	17800	17800	17800	17800	0
366	20241008	154900	961150	17800	17800	17800	17800	0
367	20241008	154800	961150	17800	17800	17800	17800	0
368	20241008	154700	961150	17800	17800	17800	17800	0
369	20241008	154600	961150	17800	17800	17800	17800	0
370	20241008	154500	961150	17800	17800	17800	17800	0
371	20241008	154400	961150	17800	17800	17800	17800	0
372	20241008	154300	961150	17800	17800	17800	17800	0
373	20241008	154200	961150	17800	17800	17800	17800	0
374	20241008	154100	961150	17800	17800	17800	17800	0
375	20241008	154000	961150	17800	17800	17800	17800	0
376	20241008	153900	961150	17800	17800	17800	17800	0
377	20241008	153800	961150	17800	17800	17800	17800	0
378	20241008	153700	961150	17800	17800	17800	17800	0
379	20241008	153600	961150	17800	17800	17800	17800	0
380	20241008	153500	961150	17800	17800	17800	17800	0
381	20241008	153400	961150	17800	17800	17800	17800	0
382	20241008	153300	961150	17800	17800	17800	17800	0
383	20241008	153200	961150	17800	17800	17800	17800	0
384	20241008	153100	961150	17800	17800	17800	17800	0
385	20241008	153000	961150	17800	17800	17800	17800	0
386	20241008	152900	961150	17800	17800	17800	17800	0
387	20241008	152800	961150	17800	17800	17800	17800	0
388	20241008	152700	961150	17800	17800	17800	17800	0
389	20241008	152600	961150	17800	17800	17800	17800	0
390	20241008	152500	961150	17800	17800	17800	17800	0
391	20241008	152400	961150	17800	17800	17800	17800	0
392	20241008	152300	961150	17800	17800	17800	17800	0
393	20241008	152200	961150	17800	17800	17800	17800	0
394	20241008	152100	961150	17800	17800	17800	17800	0
395	20241008	152000	961150	17800	17800	17800	17800	0
396	20241008	151900	961150	17800	17800	17800	17800	3
397	20241008	151800	907750	18000	18000	18000	18000	0
398	20241008	151700	907750	18000	18000	18000	18000	0
399	20241008	151600	907750	18000	18000	18000	18000	0
400	20241008	151500	907750	18000	18000	18000	18000	0
401	20241008	151400	907750	18000	18000	18000	18000	0
402	20241008	151300	907750	18000	18000	18000	18000	0
403	20241008	151200	907750	18000	18000	18000	18000	0
404	20241008	151100	907750	18000	18000	18000	18000	0
405	20241008	151000	907750	18000	18000	18000	18000	0
406	20241008	150900	907750	18000	18000	18000	18000	0
407	20241008	150800	907750	18000	18000	18000	18000	0
408	20241008	150700	907750	18000	18000	18000	18000	0
409	20241008	150600	907750	18000	18000	18000	18000	0
410	20241008	150500	907750	18000	18000	18000	18000	0
411	20241008	150400	907750	18000	18000	18000	18000	0
412	20241008	150300	907750	18000	18000	18000	18000	0
413	20241008	150200	907750	18000	18000	18000	18000	0
414	20241008	150100	907750	18000	18000	18000	18000	0
415	20241008	150000	907750	18000	18000	18000	18000	0
416	20241008	145900	907750	18000	18000	18000	18000	0
417	20241008	145800	907750	18000	18000	18000	18000	0
418	20241008	145700	907750	18000	18000	18000	18000	0
419	20241008	145600	907750	18000	18000	18000	18000	0
420	20241008	145500	907750	18000	18000	18000	18000	0
421	20241008	145400	907750	18000	18000	18000	18000	0
422	20241008	145300	907750	18000	18000	18000	18000	0
423	20241008	145200	907750	18000	18000	18000	18000	0
424	20241008	145100	907750	18000	18000	18000	18000	0
425	20241008	145000	907750	18000	18000	18000	18000	0
426	20241008	144900	907750	18000	18000	18000	18000	0
427	20241008	144800	907750	18000	18000	18000	18000	0
428	20241008	144700	907750	18000	18000	18000	18000	0
429	20241008	144600	907750	18000	18000	18000	18000	0
430	20241008	144500	907750	18000	18000	18000	18000	0
431	20241008	144400	907750	18000	18000	18000	18000	0
432	20241008	144300	907750	18000	18000	18000	18000	0
433	20241008	144200	907750	18000	18000	18000	18000	0
434	20241008	144100	907750	18000	18000	18000	18000	0
435	20241008	144000	907750	18000	18000	18000	18000	0
436	20241008	143900	907750	18000	18000	18000	18000	0
437	20241008	143800	907750	18000	18000	18000	18000	0
438	20241008	143700	907750	18000	18000	18000	18000	0
439	20241008	143600	907750	18000	18000	18000	18000	0
440	20241008	143500	907750	18000	18000	18000	18000	0
441	20241008	143400	907750	18000	18000	18000	18000	0
442	20241008	143300	907750	18000	18000	18000	18000	0
443	20241008	143200	907750	18000	18000	18000	18000	0
444	20241008	143100	907750	18000	18000	18000	18000	0
445	20241008	143000	907750	18000	18000	18000	18000	0
446	20241008	142900	907750	18000	18000	18000	18000	0
447	20241008	142800	907750	18000	18000	18000	18000	0
448	20241008	142700	907750	18000	18000	18000	18000	0
449	20241008	142600	907750	18000	18000	18000	18000	0
450	20241008	142500	907750	18000	18000	18000	18000	0
451	20241008	142400	907750	18000	18000	18000	18000	0
452	20241008	142300	907750	18000	18000	18000	18000	0
453	20241008	142200	907750	18000	18000	18000	18000	0
454	20241008	142100	907750	18000	18000	18000	18000	0
455	20241008	142000	907750	18000	18000	18000	18000	0
456	20241008	141900	907750	18000	18000	18000	18000	0
457	20241008	141800	907750	18000	18000	18000	18000	0
458	20241008	141700	907750	18000	18000	18000	18000	0
459	20241008	141600	907750	18000	18000	18000	18000	0
460	20241008	141500	907750	18000	18000	18000	18000	0
461	20241008	141400	907750	18000	18000	18000	18000	0
462	20241008	141300	907750	18000	18000	18000	18000	0
463	20241008	141200	907750	18000	18000	18000	18000	0
464	20241008	141100	907750	18000	18000	18000	18000	0
465	20241008	141000	907750	18000	18000	18000	18000	0
466	20241008	140900	907750	18000	18000	18000	18000	0
467	20241008	140800	907750	18000	18000	18000	18000	0
468	20241008	140700	907750	18000	18000	18000	18000	0
469	20241008	140600	907750	18000	18000	18000	18000	0
470	20241008	140500	907750	18000	18000	18000	18000	0
471	20241008	140400	907750	18000	18000	18000	18000	0
472	20241008	140300	907750	18000	18000	18000	18000	0
473	20241008	140200	907750	18000	18000	18000	18000	0
474	20241008	140100	907750	18000	18000	18000	18000	0
475	20241008	140000	907750	18000	18000	18000	18000	0
476	20241008	135900	907750	18000	18000	18000	18000	0
477	20241008	135800	907750	18000	18000	18000	18000	0
478	20241008	135700	907750	18000	18000	18000	18000	0
479	20241008	135600	907750	18000	18000	18000	18000	0
480	20241008	135500	907750	18000	18000	18000	18000	0
481	20241008	135400	907750	18000	18000	18000	18000	0
482	20241008	135300	907750	18000	18000	18000	18000	0
483	20241008	135200	907750	18000	18000	18000	18000	0
484	20241008	135100	907750	18000	18000	18000	18000	0
485	20241008	135000	907750	18000	18000	18000	18000	0
486	20241008	134900	907750	18000	18000	18000	18000	0
487	20241008	134800	907750	18000	18000	18000	18000	0
488	20241008	134700	907750	18000	18000	18000	18000	0
489	20241008	134600	907750	18000	18000	18000	18000	0
490	20241008	134500	907750	18000	18000	18000	18000	0
491	20241008	134400	907750	18000	18000	18000	18000	0
492	20241008	134300	907750	18000	18000	18000	18000	0
493	20241008	134200	907750	18000	18000	18000	18000	0
494	20241008	134100	907750	18000	18000	18000	18000	0
495	20241008	134000	907750	18000	18000	18000	18000	0
496	20241008	133900	907750	18000	18000	18000	18000	0
497	20241008	133800	907750	18000	18000	18000	18000	0
498	20241008	133700	907750	18000	18000	18000	18000	0
499	20241008	133600	907750	18000	18000	18000	18000	0
500	20241008	133500	907750	18000	18000	18000	18000	0
501	20241008	133400	907750	18000	18000	18000	18000	0
502	20241008	133300	907750	18000	18000	18000	18000	0
503	20241008	133200	907750	18000	18000	18000	18000	0
504	20241008	133100	907750	18000	18000	18000	18000	0
505	20241008	133000	907750	18000	18000	18000	18000	0
506	20241008	132900	907750	18000	18000	18000	18000	0
507	20241008	132800	907750	18000	18000	18000	18000	0
508	20241008	132700	907750	18000	18000	18000	18000	0
509	20241008	132600	907750	18000	18000	18000	18000	0
510	20241008	132500	907750	18000	18000	18000	18000	0
511	20241008	132400	907750	18000	18000	18000	18000	0
512	20241008	132300	907750	18000	18000	18000	18000	0
513	20241008	132200	907750	18000	18000	18000	18000	0
514	20241008	132100	907750	18000	18000	18000	18000	0
515	20241008	132000	907750	18000	18000	18000	18000	0
516	20241008	131900	907750	18000	18000	18000	18000	0
517	20241008	131800	907750	18000	18000	18000	18000	0
518	20241008	131700	907750	18000	18000	18000	18000	0
519	20241008	131600	907750	18000	18000	18000	18000	0
520	20241008	131500	907750	18000	18000	18000	18000	0
521	20241008	131400	907750	18000	18000	18000	18000	0
522	20241008	131300	907750	18000	18000	18000	18000	0
523	20241008	131200	907750	18000	18000	18000	18000	0
524	20241008	131100	907750	18000	18000	18000	18000	0
525	20241008	131000	907750	18000	18000	18000	18000	0
526	20241008	130900	907750	18000	18000	18000	18000	0
527	20241008	130800	907750	18000	18000	18000	18000	0
528	20241008	130700	907750	18000	18000	18000	18000	0
529	20241008	130600	907750	18000	18000	18000	18000	0
530	20241008	130500	907750	18000	18000	18000	18000	0
531	20241008	130400	907750	18000	18000	18000	18000	0
532	20241008	130300	907750	18000	18000	18000	18000	0
533	20241008	130200	907750	18000	18000	18000	18000	0
534	20241008	130100	907750	18000	18000	18000	18000	0
535	20241008	130000	907750	18000	18000	18000	18000	0
536	20241008	125900	907750	18000	18000	18000	18000	0
537	20241008	125800	907750	18000	18000	18000	18000	0
538	20241008	125700	907750	18000	18000	18000	18000	0
539	20241008	125600	907750	18000	18000	18000	18000	0
540	20241008	125500	907750	18000	18000	18000	18000	0
541	20241008	125400	907750	18000	18000	18000	18000	0
542	20241008	125300	907750	18000	18000	18000	18000	0
543	20241008	125200	907750	18000	18000	18000	18000	0
544	20241008	125100	907750	18000	18000	18000	18000	0
545	20241008	125000	907750	18000	18000	18000	18000	0
546	20241008	124900	907750	18000	18000	18000	18000	0
547	20241008	124800	907750	18000	18000	18000	18000	0
548	20241008	124700	907750	18000	18000	18000	18000	0
549	20241008	124600	907750	18000	18000	18000	18000	0
550	20241008	124500	907750	18000	18000	18000	18000	0
551	20241008	124400	907750	18000	18000	18000	18000	0
552	20241008	124300	907750	18000	18000	18000	18000	0
553	20241008	124200	907750	18000	18000	18000	18000	0
554	20241008	124100	907750	18000	18000	18000	18000	0
555	20241008	124000	907750	18000	18000	18000	18000	0
556	20241008	123900	907750	18000	18000	18000	18000	0
557	20241008	123800	907750	18000	18000	18000	18000	1
558	20241008	123700	889750	15700	15700	15700	15700	0
559	20241008	123600	889750	15700	15700	15700	15700	0
560	20241008	123500	889750	15700	15700	15700	15700	0
561	20241008	123400	889750	15700	15700	15700	15700	0
562	20241008	123300	889750	15700	15700	15700	15700	0
563	20241008	123200	889750	15700	15750	15750	15700	40
564	20241008	123100	260000	16250	16250	16250	16250	0
565	20241008	123000	260000	16250	16250	16250	16250	0
566	20241008	122900	260000	16250	16250	16250	16250	0
567	20241008	122800	260000	16250	16250	16250	16250	0
568	20241008	122700	260000	16250	16250	16250	16250	0
569	20241008	122600	260000	16250	16250	16250	16250	0
570	20241008	122500	260000	16250	16250	16250	16250	0
571	20241008	122400	260000	16250	16250	16250	16250	0
572	20241008	122300	260000	16250	16250	16250	16250	0
573	20241008	122200	260000	16250	16250	16250	16250	0
574	20241008	122100	260000	16250	16250	16250	16250	0
575	20241008	122000	260000	16250	16250	16250	16250	0
576	20241008	121900	260000	16250	16250	16250	16250	0
577	20241008	121800	260000	16250	16250	16250	16250	0
578	20241008	121700	260000	16250	16250	16250	16250	0
579	20241008	121600	260000	16250	16250	16250	16250	0
580	20241008	121500	260000	16250	16250	16250	16250	0
581	20241008	121400	260000	16250	16250	16250	16250	0
582	20241008	121300	260000	16250	16250	16250	16250	0
583	20241008	121200	260000	16250	16250	16250	16250	0
584	20241008	121100	260000	16250	16250	16250	16250	0
585	20241008	121000	260000	16250	16250	16250	16250	0
586	20241008	120900	260000	16250	16250	16250	16250	0
587	20241008	120800	260000	16250	16250	16250	16250	0
588	20241008	120700	260000	16250	16250	16250	16250	0
589	20241008	120600	260000	16250	16250	16250	16250	0
590	20241008	120500	260000	16250	16250	16250	16250	0
591	20241008	120400	260000	16250	16250	16250	16250	0
592	20241008	120300	260000	16250	16250	16250	16250	0
593	20241008	120200	260000	16250	16250	16250	16250	0
594	20241008	120100	260000	16250	16250	16250	16250	0
595	20241008	120000	260000	16250	16250	16250	16250	0
596	20241008	115900	260000	16250	16250	16250	16250	0
597	20241008	115800	260000	16250	16250	16250	16250	0
598	20241008	115700	260000	16250	16250	16250	16250	0
599	20241008	115600	260000	16250	16250	16250	16250	0
600	20241008	115500	260000	16250	16250	16250	16250	0
601	20241008	115400	260000	16250	16250	16250	16250	0
602	20241008	115300	260000	16250	16250	16250	16250	0
603	20241008	115200	260000	16250	16250	16250	16250	0
604	20241008	115100	260000	16250	16250	16250	16250	0
605	20241008	115000	260000	16250	16250	16250	16250	0
606	20241008	114900	260000	16250	16250	16250	16250	0
607	20241008	114800	260000	16250	16250	16250	16250	0
608	20241008	114700	260000	16250	16250	16250	16250	0
609	20241008	114600	260000	16250	16250	16250	16250	0
610	20241008	114500	260000	16250	16250	16250	16250	0
611	20241008	114400	260000	16250	16250	16250	16250	0
612	20241008	114300	260000	16250	16250	16250	16250	0
613	20241008	114200	260000	16250	16250	16250	16250	0
614	20241008	114100	260000	16250	16250	16250	16250	0
615	20241008	114000	260000	16250	16250	16250	16250	0
616	20241008	113900	260000	16250	16250	16250	16250	0
617	20241008	113800	260000	16250	16250	16250	16250	0
618	20241008	113700	260000	16250	16250	16250	16250	0
619	20241008	113600	260000	16250	16250	16250	16250	0
620	20241008	113500	260000	16250	16250	16250	16250	0
621	20241008	113400	260000	16250	16250	16250	16250	0
622	20241008	113300	260000	16250	16250	16250	16250	0
623	20241008	113200	260000	16250	16250	16250	16250	0
624	20241008	113100	260000	16250	16250	16250	16250	0
625	20241008	113000	260000	16250	16250	16250	16250	0
626	20241008	112900	260000	16250	16250	16250	16250	0
627	20241008	112800	260000	16250	16250	16250	16250	0
628	20241008	112700	260000	16250	16250	16250	16250	0
629	20241008	112600	260000	16250	16250	16250	16250	0
630	20241008	112500	260000	16250	16250	16250	16250	0
631	20241008	112400	260000	16250	16250	16250	16250	0
632	20241008	112300	260000	16250	16250	16250	16250	0
633	20241008	112200	260000	16250	16250	16250	16250	0
634	20241008	112100	260000	16250	16250	16250	16250	0
635	20241008	112000	260000	16250	16250	16250	16250	0
636	20241008	111900	260000	16250	16250	16250	16250	0
637	20241008	111800	260000	16250	16250	16250	16250	0
638	20241008	111700	260000	16250	16250	16250	16250	0
639	20241008	111600	260000	16250	16250	16250	16250	0
640	20241008	111500	260000	16250	16250	16250	16250	0
641	20241008	111400	260000	16250	16250	16250	16250	0
642	20241008	111300	260000	16250	16250	16250	16250	0
643	20241008	111200	260000	16250	16250	16250	16250	0
644	20241008	111100	260000	16250	16250	16250	16250	0
645	20241008	111000	260000	16250	16250	16250	16250	0
646	20241008	110900	260000	16250	16250	16250	16250	0
647	20241008	110800	260000	16250	16250	16250	16250	0
648	20241008	110700	260000	16250	16250	16250	16250	0
649	20241008	110600	260000	16250	16250	16250	16250	0
650	20241008	110500	260000	16250	16250	16250	16250	0
651	20241008	110400	260000	16250	16250	16250	16250	0
652	20241008	110300	260000	16250	16250	16250	16250	0
653	20241008	110200	260000	16250	16250	16250	16250	0
654	20241008	110100	260000	16250	16250	16250	16250	0
655	20241008	110000	260000	16250	16250	16250	16250	0
656	20241008	105900	260000	16250	16250	16250	16250	0
657	20241008	105800	260000	16250	16250	16250	16250	0
658	20241008	105700	260000	16250	16250	16250	16250	0
659	20241008	105600	260000	16250	16250	16250	16250	0
660	20241008	105500	260000	16250	16250	16250	16250	0
661	20241008	105400	260000	16250	16250	16250	16250	0
662	20241008	105300	260000	16250	16250	16250	16250	0
663	20241008	105200	260000	16250	16250	16250	16250	0
664	20241008	105100	260000	16250	16250	16250	16250	0
665	20241008	105000	260000	16250	16250	16250	16250	0
666	20241008	104900	260000	16250	16250	16250	16250	0
667	20241008	104800	260000	16250	16250	16250	16250	0
668	20241008	104700	260000	16250	16250	16250	16250	0
669	20241008	104600	260000	16250	16250	16250	16250	0
670	20241008	104500	260000	16250	16250	16250	16250	0
671	20241008	104400	260000	16250	16250	16250	16250	0
672	20241008	104300	260000	16250	16250	16250	16250	0
673	20241008	104200	260000	16250	16250	16250	16250	0
674	20241008	104100	260000	16250	16250	16250	16250	0
675	20241008	104000	260000	16250	16250	16250	16250	0
676	20241008	103900	260000	16250	16250	16250	16250	0
677	20241008	103800	260000	16250	16250	16250	16250	0
678	20241008	103700	260000	16250	16250	16250	16250	0
679	20241008	103600	260000	16250	16250	16250	16250	0
680	20241008	103500	260000	16250	16250	16250	16250	0
681	20241008	103400	260000	16250	16250	16250	16250	0
682	20241008	103300	260000	16250	16250	16250	16250	0
683	20241008	103200	260000	16250	16250	16250	16250	0
684	20241008	103100	260000	16250	16250	16250	16250	0
685	20241008	103000	260000	16250	16250	16250	16250	0
686	20241008	102900	260000	16250	16250	16250	16250	0
687	20241008	102800	260000	16250	16250	16250	16250	0
688	20241008	102700	260000	16250	16250	16250	16250	0
689	20241008	102600	260000	16250	16250	16250	16250	0
690	20241008	102500	260000	16250	16250	16250	16250	0
691	20241008	102400	260000	16250	16250	16250	16250	0
692	20241008	102300	260000	16250	16250	16250	16250	0
693	20241008	102200	260000	16250	16250	16250	16250	0
694	20241008	102100	260000	16250	16250	16250	16250	0
695	20241008	102000	260000	16250	16250	16250	16250	0
696	20241008	101900	260000	16250	16250	16250	16250	0
697	20241008	101800	260000	16250	16250	16250	16250	0
698	20241008	101700	260000	16250	16250	16250	16250	0
699	20241008	101600	260000	16250	16250	16250	16250	0
700	20241008	101500	260000	16250	16250	16250	16250	0
701	20241008	101400	260000	16250	16250	16250	16250	0
702	20241008	101300	260000	16250	16250	16250	16250	0
703	20241008	101200	260000	16250	16250	16250	16250	0
704	20241008	101100	260000	16250	16250	16250	16250	0
705	20241008	101000	260000	16250	16250	16250	16250	0
706	20241008	100900	260000	16250	16250	16250	16250	0
707	20241008	100800	260000	16250	16250	16250	16250	0
708	20241008	100700	260000	16250	16250	16250	16250	0
709	20241008	100600	260000	16250	16250	16250	16250	0
710	20241008	100500	260000	16250	16250	16250	16250	0
711	20241008	100400	260000	16250	16250	16250	16250	0
712	20241008	100300	260000	16250	16250	16250	16250	0
713	20241008	100200	260000	16250	16250	16250	16250	0
714	20241008	100100	260000	16250	16250	16250	16250	0
715	20241008	100000	260000	16250	16250	16250	16250	0
716	20241008	095900	260000	16250	16250	16250	16250	0
717	20241008	095800	260000	16250	16250	16250	16250	0
718	20241008	095700	260000	16250	16250	16250	16250	0
719	20241008	095600	260000	16250	16250	16250	16250	0
720	20241008	095500	260000	16250	16250	16250	16250	0
721	20241008	095400	260000	16250	16250	16250	16250	0
722	20241008	095300	260000	16250	16250	16250	16250	1
723	20241008	095200	243750	16250	16250	16250	16250	0
724	20241008	095100	243750	16250	16250	16250	16250	0
725	20241008	095000	243750	16250	16250	16250	16250	0
726	20241008	094900	243750	16250	16250	16250	16250	0
727	20241008	094800	243750	16250	16250	16250	16250	0
728	20241008	094700	243750	16250	16250	16250	16250	0
729	20241008	094600	243750	16250	16250	16250	16250	0
730	20241008	094500	243750	16250	16250	16250	16250	0
731	20241008	094400	243750	16250	16250	16250	16250	0
732	20241008	094300	243750	16250	16250	16250	16250	0
733	20241008	094200	243750	16250	16250	16250	16250	0
734	20241008	094100	243750	16250	16250	16250	16250	0
735	20241008	094000	243750	16250	16250	16250	16250	0
736	20241008	093900	243750	16250	16250	16250	16250	0
737	20241008	093800	243750	16250	16250	16250	16250	0
738	20241008	093700	243750	16250	16250	16250	16250	0
739	20241008	093600	243750	16250	16250	16250	16250	0
740	20241008	093500	243750	16250	16250	16250	16250	0
741	20241008	093400	243750	16250	16250	16250	16250	0
742	20241008	093300	243750	16250	16250	16250	16250	0
743	20241008	093200	243750	16250	16250	16250	16250	0
744	20241008	093100	243750	16250	16250	16250	16250	0
745	20241008	093000	243750	16250	16250	16250	16250	9
746	20241008	092900	97500	16250	16250	16250	16250	0
747	20241008	092800	97500	16250	16250	16250	16250	0
748	20241008	092700	97500	16250	16250	16250	16250	0
749	20241008	092600	97500	16250	16250	16250	16250	0
750	20241008	092500	97500	16250	16250	16250	16250	0
751	20241008	092400	97500	16250	16250	16250	16250	0
752	20241008	092300	97500	16250	16250	16250	16250	0
753	20241008	092200	97500	16250	16250	16250	16250	0
754	20241008	092100	97500	16250	16250	16250	16250	0
755	20241008	092000	97500	16250	16250	16250	16250	0
756	20241008	091900	97500	16250	16250	16250	16250	0
757	20241008	091800	97500	16250	16250	16250	16250	0
758	20241008	091700	97500	16250	16250	16250	16250	0
759	20241008	091600	97500	16250	16250	16250	16250	0
760	20241008	091500	97500	16250	16250	16250	16250	0
761	20241008	091400	97500	16250	16250	16250	16250	0
762	20241008	091300	97500	16250	16250	16250	16250	0
763	20241008	091200	97500	16250	16250	16250	16250	0
764	20241008	091100	97500	16250	16250	16250	16250	0
765	20241008	091000	97500	16250	16250	16250	16250	0
766	20241008	090900	97500	16250	16250	16250	16250	0
767	20241008	090800	97500	16250	16250	16250	16250	0
768	20241008	090700	97500	16250	16250	16250	16250	0
769	20241008	090600	97500	16250	16250	16250	16250	0
770	20241008	090500	97500	16250	16250	16250	16250	0
771	20241008	090400	97500	16250	16250	16250	16250	0
772	20241008	090300	97500	16250	16250	16250	16250	0
773	20241008	090200	97500	16250	16250	16250	16250	6
774	20241008	090100	0	16250	16250	16250	16250	0
775	20241008	090000	0	16250	16250	16250	16250	0