KissMeData/258250/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202300	54780	2980	2980	2980	2980	3
3	20231024	202200	54780	2980	2980	2980	2980	0
4	20231024	202100	54780	2980	2980	2980	2980	0
5	20231024	202000	54780	2980	2980	2980	2980	0
6	20231024	201900	54780	2980	2980	2980	2980	0
7	20231024	201800	54780	2980	2980	2980	2980	0
8	20231024	201700	54780	2980	2980	2980	2980	0
9	20231024	201600	54780	2980	2980	2980	2980	0
10	20231024	201500	54780	2980	2980	2980	2980	0
11	20231024	201400	54780	2980	2980	2980	2980	0
12	20231024	201300	54780	2980	2980	2980	2980	0
13	20231024	201200	54780	2980	2980	2980	2980	0
14	20231024	201100	54780	2980	2980	2980	2980	0
15	20231024	201000	54780	2980	2980	2980	2980	0
16	20231024	200900	54780	2980	2980	2980	2980	0
17	20231024	200800	54780	2980	2980	2980	2980	0
18	20231024	200700	54780	2980	2980	2980	2980	0
19	20231024	200600	54780	2980	2980	2980	2980	0
20	20231024	200500	54780	2980	2980	2980	2980	0
21	20231024	200400	54780	2980	2980	2980	2980	0
22	20231024	200300	54780	2980	2980	2980	2980	0
23	20231024	200200	54780	2980	2980	2980	2980	0
24	20231024	200100	54780	2980	2980	2980	2980	0
25	20231024	200000	54780	2980	2980	2980	2980	0
26	20231024	195900	54780	2980	2980	2980	2980	0
27	20231024	195800	54780	2980	2980	2980	2980	0
28	20231024	195700	54780	2980	2980	2980	2980	0
29	20231024	195600	54780	2980	2980	2980	2980	0
30	20231024	195500	54780	2980	2980	2980	2980	0
31	20231024	195400	54780	2980	2980	2980	2980	0
32	20231024	195300	54780	2980	2980	2980	2980	3
33	20231024	195200	54780	2980	2980	2980	2980	0
34	20231024	195100	54780	2980	2980	2980	2980	0
35	20231024	195000	54780	2980	2980	2980	2980	0
36	20231024	194900	54780	2980	2980	2980	2980	0
37	20231024	194800	54780	2980	2980	2980	2980	0
38	20231024	194700	54780	2980	2980	2980	2980	0
39	20231024	194600	54780	2980	2980	2980	2980	0
40	20231024	194500	54780	2980	2980	2980	2980	0
41	20231024	194400	54780	2980	2980	2980	2980	0
42	20231024	194300	54780	2980	2980	2980	2980	0
43	20231024	194200	54780	2980	2980	2980	2980	0
44	20231024	194100	54780	2980	2980	2980	2980	0
45	20231024	194000	54780	2980	2980	2980	2980	0
46	20231024	193900	54780	2980	2980	2980	2980	0
47	20231024	193800	54780	2980	2980	2980	2980	0
48	20231024	193700	54780	2980	2980	2980	2980	0
49	20231024	193600	54780	2980	2980	2980	2980	0
50	20231024	193500	54780	2980	2980	2980	2980	0
51	20231024	193400	54780	2980	2980	2980	2980	0
52	20231024	193300	54780	2980	2980	2980	2980	0
53	20231024	193200	54780	2980	2980	2980	2980	0
54	20231024	193100	54780	2980	2980	2980	2980	0
55	20231024	193000	54780	2980	2980	2980	2980	0
56	20231024	192900	54780	2980	2980	2980	2980	0
57	20231024	192800	54780	2980	2980	2980	2980	0
58	20231024	192700	54780	2980	2980	2980	2980	0
59	20231024	192600	54780	2980	2980	2980	2980	0
60	20231024	192500	54780	2980	2980	2980	2980	0
61	20231024	192400	54780	2980	2980	2980	2980	0
62	20231024	192300	54780	2980	2980	2980	2980	3
63	20231024	192200	54780	2980	2980	2980	2980	0
64	20231024	192100	54780	2980	2980	2980	2980	0
65	20231024	192000	54780	2980	2980	2980	2980	0
66	20231024	191900	54780	2980	2980	2980	2980	0
67	20231024	191800	54780	2980	2980	2980	2980	0
68	20231024	191700	54780	2980	2980	2980	2980	0
69	20231024	191600	54780	2980	2980	2980	2980	0
70	20231024	191500	54780	2980	2980	2980	2980	0
71	20231024	191400	54780	2980	2980	2980	2980	0
72	20231024	191300	54780	2980	2980	2980	2980	0
73	20231024	191200	54780	2980	2980	2980	2980	0
74	20231024	191100	54780	2980	2980	2980	2980	0
75	20231024	191000	54780	2980	2980	2980	2980	0
76	20231024	190900	54780	2980	2980	2980	2980	0
77	20231024	190800	54780	2980	2980	2980	2980	0
78	20231024	190700	54780	2980	2980	2980	2980	0
79	20231024	190600	54780	2980	2980	2980	2980	0
80	20231024	190500	54780	2980	2980	2980	2980	0
81	20231024	190400	54780	2980	2980	2980	2980	0
82	20231024	190300	54780	2980	2980	2980	2980	0
83	20231024	190200	54780	2980	2980	2980	2980	0
84	20231024	190100	54780	2980	2980	2980	2980	0
85	20231024	190000	54780	2980	2980	2980	2980	0
86	20231024	185900	54780	2980	2980	2980	2980	0
87	20231024	185800	54780	2980	2980	2980	2980	0
88	20231024	185700	54780	2980	2980	2980	2980	0
89	20231024	185600	54780	2980	2980	2980	2980	0
90	20231024	185500	54780	2980	2980	2980	2980	0
91	20231024	185400	54780	2980	2980	2980	2980	0
92	20231024	185300	54780	2980	2980	2980	2980	3
93	20231024	185200	54780	2980	2980	2980	2980	0
94	20231024	185100	54780	2980	2980	2980	2980	0
95	20231024	185000	54780	2980	2980	2980	2980	0
96	20231024	184900	54780	2980	2980	2980	2980	0
97	20231024	184800	54780	2980	2980	2980	2980	0
98	20231024	184700	54780	2980	2980	2980	2980	0
99	20231024	184600	54780	2980	2980	2980	2980	0
100	20231024	184500	54780	2980	2980	2980	2980	0
101	20231024	184400	54780	2980	2980	2980	2980	0
102	20231024	184300	54780	2980	2980	2980	2980	0
103	20231024	184200	54780	2980	2980	2980	2980	0
104	20231024	184100	54780	2980	2980	2980	2980	0
105	20231024	184000	54780	2980	2980	2980	2980	0
106	20231024	183900	54780	2980	2980	2980	2980	0
107	20231024	183800	54780	2980	2980	2980	2980	0
108	20231024	183700	54780	2980	2980	2980	2980	0
109	20231024	183600	54780	2980	2980	2980	2980	0
110	20231024	183500	54780	2980	2980	2980	2980	0
111	20231024	183400	54780	2980	2980	2980	2980	0
112	20231024	183300	54780	2980	2980	2980	2980	0
113	20231024	183200	54780	2980	2980	2980	2980	0
114	20231024	183100	54780	2980	2980	2980	2980	0
115	20231024	183000	54780	2980	2980	2980	2980	0
116	20231024	182900	54780	2980	2980	2980	2980	0
117	20231024	182800	54780	2980	2980	2980	2980	0
118	20231024	182700	54780	2980	2980	2980	2980	0
119	20231024	182600	54780	2980	2980	2980	2980	0
120	20231024	182500	54780	2980	2980	2980	2980	0
121	20231024	182400	54780	2980	2980	2980	2980	0
122	20231024	182300	54780	2980	2980	2980	2980	3
123	20231024	182200	54780	2980	2980	2980	2980	0
124	20231024	182100	54780	2980	2980	2980	2980	0
125	20231024	182000	54780	2980	2980	2980	2980	0
126	20231024	181900	54780	2980	2980	2980	2980	0
127	20231024	181800	54780	2980	2980	2980	2980	0
128	20231024	181700	54780	2980	2980	2980	2980	0
129	20231024	181600	54780	2980	2980	2980	2980	0
130	20231024	181500	54780	2980	2980	2980	2980	0
131	20231024	181400	54780	2980	2980	2980	2980	0
132	20231024	181300	54780	2980	2980	2980	2980	0
133	20231024	181200	54780	2980	2980	2980	2980	0
134	20231024	181100	54780	2980	2980	2980	2980	0
135	20231024	181000	54780	2980	2980	2980	2980	0
136	20231024	180900	54780	2980	2980	2980	2980	0
137	20231024	180800	54780	2980	2980	2980	2980	0
138	20231024	180700	54780	2980	2980	2980	2980	0
139	20231024	180600	54780	2980	2980	2980	2980	0
140	20231024	180500	54780	2980	2980	2980	2980	0
141	20231024	180400	54780	2980	2980	2980	2980	0
142	20231024	180300	54780	2980	2980	2980	2980	0
143	20231024	180200	54780	2980	2980	2980	2980	0
144	20231024	180100	54780	2980	2980	2980	2980	0
145	20231024	180000	54780	2980	2980	2980	2980	0
146	20231024	175900	54780	2980	2980	2980	2980	0
147	20231024	175800	54780	2980	2980	2980	2980	0
148	20231024	175700	54780	2980	2980	2980	2980	0
149	20231024	175600	54780	2980	2980	2980	2980	0
150	20231024	175500	54780	2980	2980	2980	2980	0
151	20231024	175400	54780	2980	2980	2980	2980	0
152	20231024	175300	54780	2980	2980	2980	2980	3
153	20231024	175200	54780	2980	2980	2980	2980	0
154	20231024	175100	54780	2980	2980	2980	2980	0
155	20231024	175000	54780	2980	2980	2980	2980	0
156	20231024	174900	54780	2980	2980	2980	2980	0
157	20231024	174800	54780	2980	2980	2980	2980	0
158	20231024	174700	54780	2980	2980	2980	2980	0
159	20231024	174600	54780	2980	2980	2980	2980	0
160	20231024	174500	54780	2980	2980	2980	2980	0
161	20231024	174400	54780	2980	2980	2980	2980	0
162	20231024	174300	54780	2980	2980	2980	2980	0
163	20231024	174200	54780	2980	2980	2980	2980	0
164	20231024	174100	54780	2980	2980	2980	2980	0
165	20231024	174000	54780	2980	2980	2980	2980	0
166	20231024	173900	54780	2980	2980	2980	2980	0
167	20231024	173800	54780	2980	2980	2980	2980	0
168	20231024	173700	54780	2980	2980	2980	2980	0
169	20231024	173600	54780	2980	2980	2980	2980	0
170	20231024	173500	54780	2980	2980	2980	2980	0
171	20231024	173400	54780	2980	2980	2980	2980	0
172	20231024	173300	54780	2980	2980	2980	2980	0
173	20231024	173200	54780	2980	2980	2980	2980	0
174	20231024	173100	54780	2980	2980	2980	2980	0
175	20231024	173000	54780	2980	2980	2980	2980	0
176	20231024	172900	54780	2980	2980	2980	2980	0
177	20231024	172800	54780	2980	2980	2980	2980	0
178	20231024	172700	54780	2980	2980	2980	2980	0
179	20231024	172600	54780	2980	2980	2980	2980	0
180	20231024	172500	54780	2980	2980	2980	2980	0
181	20231024	172400	54780	2980	2980	2980	2980	0
182	20231024	172300	54780	2980	2980	2980	2980	3
183	20231024	172200	54780	2980	2980	2980	2980	0
184	20231024	172100	54780	2980	2980	2980	2980	0
185	20231024	172000	54780	2980	2980	2980	2980	0
186	20231024	171900	54780	2980	2980	2980	2980	0
187	20231024	171800	54780	2980	2980	2980	2980	0
188	20231024	171700	54780	2980	2980	2980	2980	0
189	20231024	171600	54780	2980	2980	2980	2980	0
190	20231024	171500	54780	2980	2980	2980	2980	0
191	20231024	171400	54780	2980	2980	2980	2980	0
192	20231024	171300	54780	2980	2980	2980	2980	0
193	20231024	171200	54780	2980	2980	2980	2980	0
194	20231024	171100	54780	2980	2980	2980	2980	0
195	20231024	171000	54780	2980	2980	2980	2980	0
196	20231024	170900	54780	2980	2980	2980	2980	0
197	20231024	170800	54780	2980	2980	2980	2980	0
198	20231024	170700	54780	2980	2980	2980	2980	0
199	20231024	170600	54780	2980	2980	2980	2980	0
200	20231024	170500	54780	2980	2980	2980	2980	0
201	20231024	170400	54780	2980	2980	2980	2980	0
202	20231024	170300	54780	2980	2980	2980	2980	0
203	20231024	170200	54780	2980	2980	2980	2980	0
204	20231024	170100	54780	2980	2980	2980	2980	0
205	20231024	170000	54780	2980	2980	2980	2980	0
206	20231024	165900	54780	2980	2980	2980	2980	0
207	20231024	165800	54780	2980	2980	2980	2980	0
208	20231024	165700	54780	2980	2980	2980	2980	0
209	20231024	165600	54780	2980	2980	2980	2980	0
210	20231024	165500	54780	2980	2980	2980	2980	0
211	20231024	165400	54780	2980	2980	2980	2980	0
212	20231024	165300	54780	2980	2980	2980	2980	3
213	20231024	165200	54780	2980	2980	2980	2980	0
214	20231024	165100	54780	2980	2980	2980	2980	0
215	20231024	165000	54780	2980	2980	2980	2980	0
216	20231024	164900	54780	2980	2980	2980	2980	0
217	20231024	164800	54780	2980	2980	2980	2980	0
218	20231024	164700	54780	2980	2980	2980	2980	0
219	20231024	164600	54780	2980	2980	2980	2980	0
220	20231024	164500	54780	2980	2980	2980	2980	0
221	20231024	164400	54780	2980	2980	2980	2980	0
222	20231024	164300	54780	2980	2980	2980	2980	0
223	20231024	164200	54780	2980	2980	2980	2980	0
224	20231024	164100	54780	2980	2980	2980	2980	0
225	20231024	164000	54780	2980	2980	2980	2980	0
226	20231024	163900	54780	2980	2980	2980	2980	0
227	20231024	163800	54780	2980	2980	2980	2980	0
228	20231024	163700	54780	2980	2980	2980	2980	0
229	20231024	163600	54780	2980	2980	2980	2980	0
230	20231024	163500	54780	2980	2980	2980	2980	0
231	20231024	163400	54780	2980	2980	2980	2980	0
232	20231024	163300	54780	2980	2980	2980	2980	0
233	20231024	163200	54780	2980	2980	2980	2980	0
234	20231024	163100	54780	2980	2980	2980	2980	0
235	20231024	163000	54780	2980	2980	2980	2980	0
236	20231024	162900	54780	2980	2980	2980	2980	0
237	20231024	162800	54780	2980	2980	2980	2980	0
238	20231024	162700	54780	2980	2980	2980	2980	0
239	20231024	162600	54780	2980	2980	2980	2980	0
240	20231024	162500	54780	2980	2980	2980	2980	0
241	20231024	162400	54780	2980	2980	2980	2980	0
242	20231024	162300	54780	2980	2980	2980	2980	3
243	20231024	162200	54780	2980	2980	2980	2980	0
244	20231024	162100	54780	2980	2980	2980	2980	0
245	20231024	162000	54780	2980	2980	2980	2980	0
246	20231024	161900	54780	2980	2980	2980	2980	0
247	20231024	161800	54780	2980	2980	2980	2980	0
248	20231024	161700	54780	2980	2980	2980	2980	0
249	20231024	161600	54780	2980	2980	2980	2980	0
250	20231024	161500	54780	2980	2980	2980	2980	0
251	20231024	161400	54780	2980	2980	2980	2980	0
252	20231024	161300	54780	2980	2980	2980	2980	0
253	20231024	161200	54780	2980	2980	2980	2980	0
254	20231024	161100	54780	2980	2980	2980	2980	0
255	20231024	161000	54780	2980	2980	2980	2980	0
256	20231024	160900	54780	2980	2980	2980	2980	0
257	20231024	160800	54780	2980	2980	2980	2980	0
258	20231024	160700	54780	2980	2980	2980	2980	0
259	20231024	160600	54780	2980	2980	2980	2980	0
260	20231024	160500	54780	2980	2980	2980	2980	0
261	20231024	160400	54780	2980	2980	2980	2980	0
262	20231024	160300	54780	2980	2980	2980	2980	0
263	20231024	160200	54780	2980	2980	2980	2980	0
264	20231024	160100	54780	2980	2980	2980	2980	0
265	20231024	160000	54780	2980	2980	2980	2980	0
266	20231024	155900	54780	2980	2980	2980	2980	0
267	20231024	155800	54780	2980	2980	2980	2980	0
268	20231024	155700	54780	2980	2980	2980	2980	0
269	20231024	155600	54780	2980	2980	2980	2980	0
270	20231024	155500	54780	2980	2980	2980	2980	0
271	20231024	155400	54780	2980	2980	2980	2980	0
272	20231024	155300	54780	2980	2980	2980	2980	3
273	20231024	155200	54780	2980	2980	2980	2980	0
274	20231024	155100	54780	2980	2980	2980	2980	0
275	20231024	155000	54780	2980	2980	2980	2980	0
276	20231024	154900	54780	2980	2980	2980	2980	0
277	20231024	154800	54780	2980	2980	2980	2980	0
278	20231024	154700	54780	2980	2980	2980	2980	0
279	20231024	154600	54780	2980	2980	2980	2980	0
280	20231024	154500	54780	2980	2980	2980	2980	0
281	20231024	154400	54780	2980	2980	2980	2980	0
282	20231024	154300	54780	2980	2980	2980	2980	0
283	20231024	154200	54780	2980	2980	2980	2980	0
284	20231024	154100	54780	2980	2980	2980	2980	0
285	20231024	154000	54780	2980	2980	2980	2980	0
286	20231024	153900	54780	2980	2980	2980	2980	0
287	20231024	153800	54780	2980	2980	2980	2980	0
288	20231024	153700	54780	2980	2980	2980	2980	0
289	20231024	153600	54780	2980	2980	2980	2980	0
290	20231024	153500	54780	2980	2980	2980	2980	0
291	20231024	153400	54780	2980	2980	2980	2980	0
292	20231024	153300	54780	2980	2980	2980	2980	0
293	20231024	153200	54780	2980	2980	2980	2980	0
294	20231024	153100	54780	2980	2980	2980	2980	0
295	20231024	153000	54780	2980	2980	2980	2980	3
296	20231024	152900	45840	3000	3000	3000	3000	0
297	20231024	152800	45840	3000	3000	3000	3000	0
298	20231024	152700	45840	3000	3000	3000	3000	0
299	20231024	152600	45840	3000	3000	3000	3000	0
300	20231024	152500	45840	3000	3000	3000	3000	0
301	20231024	152400	45840	3000	3000	3000	3000	0
302	20231024	152300	45840	3000	3000	3000	3000	0
303	20231024	152200	45840	3000	3000	3000	3000	0
304	20231024	152100	45840	3000	3000	3000	3000	0
305	20231024	152000	45840	3000	3000	3000	3000	0
306	20231024	151900	45840	3000	3000	3000	3000	0
307	20231024	151800	45840	3000	3000	3000	3000	0
308	20231024	151700	45840	3000	3000	3000	3000	0
309	20231024	151600	45840	3000	3000	3000	3000	0
310	20231024	151500	45840	3000	3000	3000	3000	0
311	20231024	151400	45840	3000	3000	3000	3000	0
312	20231024	151300	45840	3000	3000	3000	3000	0
313	20231024	151200	45840	3000	3000	3000	3000	0
314	20231024	151100	45840	3000	3000	3000	3000	0
315	20231024	151000	45840	3000	3000	3000	3000	0
316	20231024	150900	45840	3000	3000	3000	3000	0
317	20231024	150800	45840	3000	3000	3000	3000	0
318	20231024	150700	45840	3000	3000	3000	3000	0
319	20231024	150600	45840	3000	3000	3000	3000	0
320	20231024	150500	45840	3000	3000	3000	3000	0
321	20231024	150400	45840	3000	3000	3000	3000	0
322	20231024	150300	45840	3000	3000	3000	3000	0
323	20231024	150200	45840	3000	3000	3000	3000	0
324	20231024	150100	45840	3000	3000	3000	3000	0
325	20231024	150000	45840	3000	3000	3000	3000	0
326	20231024	145900	45840	3000	3000	3000	3000	0
327	20231024	145800	45840	3000	3000	3000	3000	0
328	20231024	145700	45840	3000	3000	3000	3000	0
329	20231024	145600	45840	3000	3000	3000	3000	0
330	20231024	145500	45840	3000	3000	3000	3000	0
331	20231024	145400	45840	3000	3000	3000	3000	0
332	20231024	145300	45840	3000	3000	3000	3000	0
333	20231024	145200	45840	3000	3000	3000	3000	0
334	20231024	145100	45840	3000	3000	3000	3000	0
335	20231024	145000	45840	3000	3000	3000	3000	0
336	20231024	144900	45840	3000	3000	3000	3000	0
337	20231024	144800	45840	3000	3000	3000	3000	0
338	20231024	144700	45840	3000	3000	3000	3000	0
339	20231024	144600	45840	3000	3000	3000	3000	0
340	20231024	144500	45840	3000	3000	3000	3000	0
341	20231024	144400	45840	3000	3000	3000	3000	0
342	20231024	144300	45840	3000	3000	3000	3000	0
343	20231024	144200	45840	3000	3000	3000	3000	0
344	20231024	144100	45840	3000	3000	3000	3000	0
345	20231024	144000	45840	3000	3000	3000	3000	0
346	20231024	143900	45840	3000	3000	3000	3000	0
347	20231024	143800	45840	3000	3000	3000	3000	0
348	20231024	143700	45840	3000	3000	3000	3000	0
349	20231024	143600	45840	3000	3000	3000	3000	0
350	20231024	143500	45840	3000	3000	3000	3000	0
351	20231024	143400	45840	3000	3000	3000	3000	0
352	20231024	143300	45840	3000	3000	3000	3000	0
353	20231024	143200	45840	3000	3000	3000	3000	0
354	20231024	143100	45840	3000	3000	3000	3000	0
355	20231024	143000	45840	3000	3000	3000	3000	0
356	20231024	142900	45840	3000	3000	3000	3000	0
357	20231024	142800	45840	3000	3000	3000	3000	0
358	20231024	142700	45840	3000	3000	3000	3000	0
359	20231024	142600	45840	3000	3000	3000	3000	0
360	20231024	142500	45840	3000	3000	3000	3000	0
361	20231024	142400	45840	3000	3000	3000	3000	0
362	20231024	142300	45840	3000	3000	3000	3000	0
363	20231024	142200	45840	3000	3000	3000	3000	0
364	20231024	142100	45840	3000	3000	3000	3000	0
365	20231024	142000	45840	3000	3000	3000	3000	0
366	20231024	141900	45840	3000	3000	3000	3000	0
367	20231024	141800	45840	3000	3000	3000	3000	1
368	20231024	141700	42840	2860	2860	2860	2860	0
369	20231024	141600	42840	2860	2860	2860	2860	0
370	20231024	141500	42840	2860	2860	2860	2860	0
371	20231024	141400	42840	2860	2860	2860	2860	0
372	20231024	141300	42840	2860	2860	2860	2860	0
373	20231024	141200	42840	2860	2860	2860	2860	0
374	20231024	141100	42840	2860	2860	2860	2860	0
375	20231024	141000	42840	2860	2860	2860	2860	0
376	20231024	140900	42840	2860	2860	2860	2860	0
377	20231024	140800	42840	2860	2860	2860	2860	0
378	20231024	140700	42840	2860	2860	2860	2860	0
379	20231024	140600	42840	2860	2860	2860	2860	0
380	20231024	140500	42840	2860	2860	2860	2860	0
381	20231024	140400	42840	2860	2860	2860	2860	0
382	20231024	140300	42840	2860	2860	2860	2860	0
383	20231024	140200	42840	2860	2860	2860	2860	0
384	20231024	140100	42840	2860	2860	2860	2860	0
385	20231024	140000	42840	2860	2860	2860	2860	0
386	20231024	135900	42840	2860	2860	2860	2860	0
387	20231024	135800	42840	2860	2860	2860	2860	0
388	20231024	135700	42840	2860	2860	2860	2860	0
389	20231024	135600	42840	2860	2860	2860	2860	0
390	20231024	135500	42840	2860	2860	2860	2860	0
391	20231024	135400	42840	2860	2860	2860	2860	0
392	20231024	135300	42840	2860	2860	2860	2860	0
393	20231024	135200	42840	2860	2860	2860	2860	0
394	20231024	135100	42840	2860	2860	2860	2860	0
395	20231024	135000	42840	2860	2860	2860	2860	0
396	20231024	134900	42840	2860	2860	2860	2860	0
397	20231024	134800	42840	2860	2860	2860	2860	0
398	20231024	134700	42840	2860	2860	2860	2860	0
399	20231024	134600	42840	2860	2860	2860	2860	0
400	20231024	134500	42840	2860	2860	2860	2860	0
401	20231024	134400	42840	2860	2860	2860	2860	0
402	20231024	134300	42840	2860	2860	2860	2860	0
403	20231024	134200	42840	2860	2860	2860	2860	0
404	20231024	134100	42840	2860	2860	2860	2860	0
405	20231024	134000	42840	2860	2860	2860	2860	0
406	20231024	133900	42840	2860	2860	2860	2860	0
407	20231024	133800	42840	2860	2860	2860	2860	0
408	20231024	133700	42840	2860	2860	2860	2860	0
409	20231024	133600	42840	2860	2860	2860	2860	0
410	20231024	133500	42840	2860	2860	2860	2860	0
411	20231024	133400	42840	2860	2860	2860	2860	0
412	20231024	133300	42840	2860	2860	2860	2860	0
413	20231024	133200	42840	2860	2860	2860	2860	0
414	20231024	133100	42840	2860	2860	2860	2860	0
415	20231024	133000	42840	2860	2860	2860	2860	0
416	20231024	132900	42840	2860	2860	2860	2860	0
417	20231024	132800	42840	2860	2860	2860	2860	0
418	20231024	132700	42840	2860	2860	2860	2860	0
419	20231024	132600	42840	2860	2860	2860	2860	0
420	20231024	132500	42840	2860	2860	2860	2860	0
421	20231024	132400	42840	2860	2860	2860	2860	0
422	20231024	132300	42840	2860	2860	2860	2860	0
423	20231024	132200	42840	2860	2860	2860	2860	0
424	20231024	132100	42840	2860	2860	2860	2860	0
425	20231024	132000	42840	2860	2860	2860	2860	0
426	20231024	131900	42840	2860	2860	2860	2860	0
427	20231024	131800	42840	2860	2860	2860	2860	0
428	20231024	131700	42840	2860	2860	2860	2860	0
429	20231024	131600	42840	2860	2860	2860	2860	10
430	20231024	131500	14240	2820	2820	2820	2820	0
431	20231024	131400	14240	2820	2820	2820	2820	0
432	20231024	131300	14240	2820	2820	2820	2820	0
433	20231024	131200	14240	2820	2820	2820	2820	0
434	20231024	131100	14240	2820	2820	2820	2820	0
435	20231024	131000	14240	2820	2820	2820	2820	0
436	20231024	130900	14240	2820	2820	2820	2820	0
437	20231024	130800	14240	2820	2820	2820	2820	0
438	20231024	130700	14240	2820	2820	2820	2820	0
439	20231024	130600	14240	2820	2820	2820	2820	0
440	20231024	130500	14240	2820	2820	2820	2820	0
441	20231024	130400	14240	2820	2820	2820	2820	0
442	20231024	130300	14240	2820	2820	2820	2820	0
443	20231024	130200	14240	2820	2820	2820	2820	0
444	20231024	130100	14240	2820	2820	2820	2820	0
445	20231024	130000	14240	2820	2820	2820	2820	0
446	20231024	125900	14240	2820	2820	2820	2820	0
447	20231024	125800	14240	2820	2820	2820	2820	0
448	20231024	125700	14240	2820	2820	2820	2820	0
449	20231024	125600	14240	2820	2820	2820	2820	0
450	20231024	125500	14240	2820	2820	2820	2820	0
451	20231024	125400	14240	2820	2820	2820	2820	0
452	20231024	125300	14240	2820	2820	2820	2820	0
453	20231024	125200	14240	2820	2820	2820	2820	0
454	20231024	125100	14240	2820	2820	2820	2820	0
455	20231024	125000	14240	2820	2820	2820	2820	0
456	20231024	124900	14240	2820	2820	2820	2820	0
457	20231024	124800	14240	2820	2820	2820	2820	0
458	20231024	124700	14240	2820	2820	2820	2820	0
459	20231024	124600	14240	2820	2820	2820	2820	0
460	20231024	124500	14240	2820	2820	2820	2820	0
461	20231024	124400	14240	2820	2820	2820	2820	0
462	20231024	124300	14240	2820	2820	2820	2820	0
463	20231024	124200	14240	2820	2820	2820	2820	0
464	20231024	124100	14240	2820	2820	2820	2820	0
465	20231024	124000	14240	2820	2820	2820	2820	0
466	20231024	123900	14240	2820	2820	2820	2820	0
467	20231024	123800	14240	2820	2820	2820	2820	0
468	20231024	123700	14240	2820	2820	2820	2820	0
469	20231024	123600	14240	2820	2820	2820	2820	0
470	20231024	123500	14240	2820	2820	2820	2820	0
471	20231024	123400	14240	2820	2820	2820	2820	0
472	20231024	123300	14240	2820	2820	2820	2820	0
473	20231024	123200	14240	2820	2820	2820	2820	0
474	20231024	123100	14240	2820	2820	2820	2820	0
475	20231024	123000	14240	2820	2820	2820	2820	0
476	20231024	122900	14240	2820	2820	2820	2820	0
477	20231024	122800	14240	2820	2820	2820	2820	0
478	20231024	122700	14240	2820	2820	2820	2820	0
479	20231024	122600	14240	2820	2820	2820	2820	0
480	20231024	122500	14240	2820	2820	2820	2820	0
481	20231024	122400	14240	2820	2820	2820	2820	0
482	20231024	122300	14240	2820	2820	2820	2820	0
483	20231024	122200	14240	2820	2820	2820	2820	0
484	20231024	122100	14240	2820	2820	2820	2820	0
485	20231024	122000	14240	2820	2820	2820	2820	0
486	20231024	121900	14240	2820	2820	2820	2820	0
487	20231024	121800	14240	2820	2820	2820	2820	0
488	20231024	121700	14240	2820	2820	2820	2820	0
489	20231024	121600	14240	2820	2820	2820	2820	0
490	20231024	121500	14240	2820	2820	2820	2820	0
491	20231024	121400	14240	2820	2820	2820	2820	0
492	20231024	121300	14240	2820	2820	2820	2820	0
493	20231024	121200	14240	2820	2820	2820	2820	0
494	20231024	121100	14240	2820	2820	2820	2820	0
495	20231024	121000	14240	2820	2820	2820	2820	0
496	20231024	120900	14240	2820	2820	2820	2820	0
497	20231024	120800	14240	2820	2820	2820	2820	0
498	20231024	120700	14240	2820	2820	2820	2820	0
499	20231024	120600	14240	2820	2820	2820	2820	0
500	20231024	120500	14240	2820	2820	2820	2820	0
501	20231024	120400	14240	2820	2820	2820	2820	0
502	20231024	120300	14240	2820	2820	2820	2820	0
503	20231024	120200	14240	2820	2820	2820	2820	0
504	20231024	120100	14240	2820	2820	2820	2820	0
505	20231024	120000	14240	2820	2820	2820	2820	0
506	20231024	115900	14240	2820	2820	2820	2820	0
507	20231024	115800	14240	2820	2820	2820	2820	0
508	20231024	115700	14240	2820	2820	2820	2820	0
509	20231024	115600	14240	2820	2820	2820	2820	0
510	20231024	115500	14240	2820	2820	2820	2820	0
511	20231024	115400	14240	2820	2820	2820	2820	0
512	20231024	115300	14240	2820	2820	2820	2820	0
513	20231024	115200	14240	2820	2820	2820	2820	0
514	20231024	115100	14240	2820	2820	2820	2820	0
515	20231024	115000	14240	2820	2820	2820	2820	0
516	20231024	114900	14240	2820	2820	2820	2820	0
517	20231024	114800	14240	2820	2820	2820	2820	0
518	20231024	114700	14240	2820	2820	2820	2820	0
519	20231024	114600	14240	2820	2820	2820	2820	0
520	20231024	114500	14240	2820	2820	2820	2820	0
521	20231024	114400	14240	2820	2820	2820	2820	0
522	20231024	114300	14240	2820	2820	2820	2820	0
523	20231024	114200	14240	2820	2820	2820	2820	0
524	20231024	114100	14240	2820	2820	2820	2820	0
525	20231024	114000	14240	2820	2820	2820	2820	0
526	20231024	113900	14240	2820	2820	2820	2820	0
527	20231024	113800	14240	2820	2820	2820	2820	0
528	20231024	113700	14240	2820	2820	2820	2820	0
529	20231024	113600	14240	2820	2820	2820	2820	0
530	20231024	113500	14240	2820	2820	2820	2820	0
531	20231024	113400	14240	2820	2820	2820	2820	0
532	20231024	113300	14240	2820	2820	2820	2820	0
533	20231024	113200	14240	2820	2820	2820	2820	0
534	20231024	113100	14240	2820	2820	2820	2820	0
535	20231024	113000	14240	2820	2820	2820	2820	0
536	20231024	112900	14240	2820	2820	2820	2820	0
537	20231024	112800	14240	2820	2820	2820	2820	0
538	20231024	112700	14240	2820	2820	2820	2820	0
539	20231024	112600	14240	2820	2820	2820	2820	0
540	20231024	112500	14240	2820	2820	2820	2820	0
541	20231024	112400	14240	2820	2820	2820	2820	0
542	20231024	112300	14240	2820	2820	2820	2820	0
543	20231024	112200	14240	2820	2820	2820	2820	0
544	20231024	112100	14240	2820	2820	2820	2820	0
545	20231024	112000	14240	2820	2820	2820	2820	0
546	20231024	111900	14240	2820	2820	2820	2820	0
547	20231024	111800	14240	2820	2820	2820	2820	0
548	20231024	111700	14240	2820	2820	2820	2820	0
549	20231024	111600	14240	2820	2820	2820	2820	0
550	20231024	111500	14240	2820	2820	2820	2820	0
551	20231024	111400	14240	2820	2820	2820	2820	0
552	20231024	111300	14240	2820	2820	2820	2820	0
553	20231024	111200	14240	2820	2820	2820	2820	0
554	20231024	111100	14240	2820	2820	2820	2820	0
555	20231024	111000	14240	2820	2820	2820	2820	0
556	20231024	110900	14240	2820	2820	2820	2820	0
557	20231024	110800	14240	2820	2820	2820	2820	0
558	20231024	110700	14240	2820	2820	2820	2820	0
559	20231024	110600	14240	2820	2820	2820	2820	0
560	20231024	110500	14240	2820	2820	2820	2820	0
561	20231024	110400	14240	2820	2820	2820	2820	0
562	20231024	110300	14240	2820	2820	2820	2820	0
563	20231024	110200	14240	2820	2820	2820	2820	0
564	20231024	110100	14240	2820	2820	2820	2820	0
565	20231024	110000	14240	2820	2820	2820	2820	0
566	20231024	105900	14240	2820	2820	2820	2820	0
567	20231024	105800	14240	2820	2820	2820	2820	0
568	20231024	105700	14240	2820	2820	2820	2820	0
569	20231024	105600	14240	2820	2820	2820	2820	0
570	20231024	105500	14240	2820	2820	2820	2820	0
571	20231024	105400	14240	2820	2820	2820	2820	0
572	20231024	105300	14240	2820	2820	2820	2820	0
573	20231024	105200	14240	2820	2820	2820	2820	0
574	20231024	105100	14240	2820	2820	2820	2820	0
575	20231024	105000	14240	2820	2820	2820	2820	0
576	20231024	104900	14240	2820	2820	2820	2820	0
577	20231024	104800	14240	2820	2820	2820	2820	0
578	20231024	104700	14240	2820	2820	2820	2820	0
579	20231024	104600	14240	2820	2820	2820	2820	0
580	20231024	104500	14240	2820	2820	2820	2820	0
581	20231024	104400	14240	2820	2820	2820	2820	0
582	20231024	104300	14240	2820	2820	2820	2820	0
583	20231024	104200	14240	2820	2820	2820	2820	0
584	20231024	104100	14240	2820	2820	2820	2820	0
585	20231024	104000	14240	2820	2820	2820	2820	0
586	20231024	103900	14240	2820	2820	2820	2820	0
587	20231024	103800	14240	2820	2820	2820	2820	0
588	20231024	103700	14240	2820	2820	2820	2820	0
589	20231024	103600	14240	2820	2820	2820	2820	0
590	20231024	103500	14240	2820	2820	2820	2820	0
591	20231024	103400	14240	2820	2820	2820	2820	0
592	20231024	103300	14240	2820	2820	2820	2820	2
593	20231024	103200	8600	3000	3000	3000	3000	0
594	20231024	103100	8600	3000	3000	3000	3000	0
595	20231024	103000	8600	3000	3000	3000	3000	0
596	20231024	102900	8600	3000	3000	3000	3000	0
597	20231024	102800	8600	3000	3000	3000	3000	0
598	20231024	102700	8600	3000	3000	3000	3000	0
599	20231024	102600	8600	3000	3000	3000	3000	0
600	20231024	102500	8600	3000	3000	3000	3000	0
601	20231024	102400	8600	3000	3000	3000	3000	0
602	20231024	102300	8600	3000	3000	3000	3000	0
603	20231024	102200	8600	3000	3000	3000	3000	0
604	20231024	102100	8600	3000	3000	3000	3000	0
605	20231024	102000	8600	3000	3000	3000	3000	0
606	20231024	101900	8600	3000	3000	3000	3000	0
607	20231024	101800	8600	3000	3000	3000	3000	0
608	20231024	101700	8600	3000	3000	3000	3000	0
609	20231024	101600	8600	3000	3000	3000	3000	0
610	20231024	101500	8600	3000	3000	3000	3000	0
611	20231024	101400	8600	3000	3000	3000	3000	0
612	20231024	101300	8600	3000	3000	3000	3000	0
613	20231024	101200	8600	3000	3000	3000	3000	0
614	20231024	101100	8600	3000	3000	3000	3000	0
615	20231024	101000	8600	3000	3000	3000	3000	0
616	20231024	100900	8600	3000	3000	3000	3000	0
617	20231024	100800	8600	3000	3000	3000	3000	0
618	20231024	100700	8600	3000	3000	3000	3000	0
619	20231024	100600	8600	3000	3000	3000	3000	0
620	20231024	100500	8600	3000	3000	3000	3000	0
621	20231024	100400	8600	3000	3000	3000	3000	0
622	20231024	100300	8600	3000	3000	3000	3000	0
623	20231024	100200	8600	3000	3000	3000	3000	0
624	20231024	100100	8600	3000	3000	3000	3000	0
625	20231024	100000	8600	3000	3000	3000	3000	0
626	20231024	095900	8600	3000	3000	3000	3000	0
627	20231024	095800	8600	3000	3000	3000	3000	0
628	20231024	095700	8600	3000	3000	3000	3000	0
629	20231024	095600	8600	3000	3000	3000	3000	0
630	20231024	095500	8600	3000	3000	3000	3000	0
631	20231024	095400	8600	3000	3000	3000	3000	0
632	20231024	095300	8600	3000	3000	3000	3000	0
633	20231024	095200	8600	3000	3000	3000	3000	0
634	20231024	095100	8600	3000	3000	3000	3000	0
635	20231024	095000	8600	3000	3000	3000	3000	0
636	20231024	094900	8600	3000	3000	3000	3000	0
637	20231024	094800	8600	3000	3000	3000	3000	0
638	20231024	094700	8600	3000	3000	3000	3000	0
639	20231024	094600	8600	3000	3000	3000	3000	0
640	20231024	094500	8600	3000	3000	3000	3000	0
641	20231024	094400	8600	3000	3000	3000	3000	0
642	20231024	094300	8600	3000	3000	3000	3000	0
643	20231024	094200	8600	3000	3000	3000	3000	0
644	20231024	094100	8600	3000	3000	3000	3000	0
645	20231024	094000	8600	3000	3000	3000	3000	0
646	20231024	093900	8600	3000	3000	3000	3000	0
647	20231024	093800	8600	3000	3000	3000	3000	0
648	20231024	093700	8600	3000	3000	3000	3000	0
649	20231024	093600	8600	3000	3000	3000	3000	0
650	20231024	093500	8600	3000	3000	3000	3000	0
651	20231024	093400	8600	3000	3000	3000	3000	1
652	20231024	093300	5600	2800	2800	2800	2800	0
653	20231024	093200	5600	2800	2800	2800	2800	0
654	20231024	093100	5600	2800	2800	2800	2800	0
655	20231024	093000	5600	2800	2800	2800	2800	0
656	20231024	092900	5600	2800	2800	2800	2800	0
657	20231024	092800	5600	2800	2800	2800	2800	0
658	20231024	092700	5600	2800	2800	2800	2800	0
659	20231024	092600	5600	2800	2800	2800	2800	2
660	20231024	092500	0	2960	2960	2960	2960	0
661	20231024	092400	0	2960	2960	2960	2960	0
662	20231024	092300	0	2960	2960	2960	2960	0
663	20231024	092200	0	2960	2960	2960	2960	0
664	20231024	092100	0	2960	2960	2960	2960	0
665	20231024	092000	0	2960	2960	2960	2960	0
666	20231024	091900	0	2960	2960	2960	2960	0
667	20231024	091800	0	2960	2960	2960	2960	0
668	20231024	091700	0	2960	2960	2960	2960	0
669	20231024	091600	0	2960	2960	2960	2960	0
670	20231024	091500	0	2960	2960	2960	2960	0
671	20231024	091400	0	2960	2960	2960	2960	0
672	20231024	091300	0	2960	2960	2960	2960	0
673	20231024	091200	0	2960	2960	2960	2960	0
674	20231024	091100	0	2960	2960	2960	2960	0
675	20231024	091000	0	2960	2960	2960	2960	0
676	20231024	090900	0	2960	2960	2960	2960	0
677	20231024	090800	0	2960	2960	2960	2960	0
678	20231024	090700	0	2960	2960	2960	2960	0
679	20231024	090600	0	2960	2960	2960	2960	0
680	20231024	090500	0	2960	2960	2960	2960	0
681	20231024	090400	0	2960	2960	2960	2960	0
682	20231024	090300	0	2960	2960	2960	2960	0
683	20231024	090200	0	2960	2960	2960	2960	0
684	20231024	090100	0	2960	2960	2960	2960	0
685	20231024	090000	0	2960	2960	2960	2960	0