KissMeData/012210/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185200	946150	1000	1000	1000	1000	2
3	20231024	185100	946150	1000	1000	1000	1000	0
4	20231024	185000	946150	1000	1000	1000	1000	0
5	20231024	184900	946150	1000	1000	1000	1000	0
6	20231024	184800	946150	1000	1000	1000	1000	0
7	20231024	184700	946150	1000	1000	1000	1000	0
8	20231024	184600	946150	1000	1000	1000	1000	0
9	20231024	184500	946150	1000	1000	1000	1000	0
10	20231024	184400	946150	1000	1000	1000	1000	0
11	20231024	184300	946150	1000	1000	1000	1000	0
12	20231024	184200	946150	1000	1000	1000	1000	0
13	20231024	184100	946150	1000	1000	1000	1000	0
14	20231024	184000	946150	1000	1000	1000	1000	0
15	20231024	183900	946150	1000	1000	1000	1000	0
16	20231024	183800	946150	1000	1000	1000	1000	0
17	20231024	183700	946150	1000	1000	1000	1000	0
18	20231024	183600	946150	1000	1000	1000	1000	0
19	20231024	183500	946150	1000	1000	1000	1000	0
20	20231024	183400	946150	1000	1000	1000	1000	0
21	20231024	183300	946150	1000	1000	1000	1000	0
22	20231024	183200	946150	1000	1000	1000	1000	0
23	20231024	183100	946150	1000	1000	1000	1000	0
24	20231024	183000	946150	1000	1000	1000	1000	0
25	20231024	182900	946150	1000	1000	1000	1000	0
26	20231024	182800	946150	1000	1000	1000	1000	0
27	20231024	182700	946150	1000	1000	1000	1000	0
28	20231024	182600	946150	1000	1000	1000	1000	0
29	20231024	182500	946150	1000	1000	1000	1000	0
30	20231024	182400	946150	1000	1000	1000	1000	0
31	20231024	182300	946150	1000	1000	1000	1000	0
32	20231024	182200	946150	1000	1000	1000	1000	2
33	20231024	182100	946150	1000	1000	1000	1000	0
34	20231024	182000	946150	1000	1000	1000	1000	0
35	20231024	181900	946150	1000	1000	1000	1000	0
36	20231024	181800	946150	1000	1000	1000	1000	0
37	20231024	181700	946150	1000	1000	1000	1000	0
38	20231024	181600	946150	1000	1000	1000	1000	0
39	20231024	181500	946150	1000	1000	1000	1000	0
40	20231024	181400	946150	1000	1000	1000	1000	0
41	20231024	181300	946150	1000	1000	1000	1000	0
42	20231024	181200	946150	1000	1000	1000	1000	0
43	20231024	181100	946150	1000	1000	1000	1000	0
44	20231024	181000	946150	1000	1000	1000	1000	0
45	20231024	180900	946150	1000	1000	1000	1000	0
46	20231024	180800	946150	1000	1000	1000	1000	0
47	20231024	180700	946150	1000	1000	1000	1000	0
48	20231024	180600	946150	1000	1000	1000	1000	0
49	20231024	180500	946150	1000	1000	1000	1000	0
50	20231024	180400	946150	1000	1000	1000	1000	0
51	20231024	180300	946150	1000	1000	1000	1000	0
52	20231024	180200	946150	1000	1000	1000	1000	0
53	20231024	180100	946150	1000	1000	1000	1000	0
54	20231024	180000	946150	1000	1000	1000	1000	0
55	20231024	175900	946150	1000	1000	1000	1000	0
56	20231024	175800	946150	1000	1000	1000	1000	0
57	20231024	175700	946150	1000	1000	1000	1000	0
58	20231024	175600	946150	1000	1000	1000	1000	0
59	20231024	175500	946150	1000	1000	1000	1000	0
60	20231024	175400	946150	1000	1000	1000	1000	0
61	20231024	175300	946150	1000	1000	1000	1000	0
62	20231024	175200	946150	1000	1000	1000	1000	2
63	20231024	175100	946150	1000	1000	1000	1000	0
64	20231024	175000	946150	1000	1000	1000	1000	0
65	20231024	174900	946150	1000	1000	1000	1000	0
66	20231024	174800	946150	1000	1000	1000	1000	0
67	20231024	174700	946150	1000	1000	1000	1000	0
68	20231024	174600	946150	1000	1000	1000	1000	0
69	20231024	174500	946150	1000	1000	1000	1000	0
70	20231024	174400	946150	1000	1000	1000	1000	0
71	20231024	174300	946150	1000	1000	1000	1000	0
72	20231024	174200	946150	1000	1000	1000	1000	0
73	20231024	174100	946150	1000	1000	1000	1000	0
74	20231024	174000	946150	1000	1000	1000	1000	0
75	20231024	173900	946150	1000	1000	1000	1000	0
76	20231024	173800	946150	1000	1000	1000	1000	0
77	20231024	173700	946150	1000	1000	1000	1000	0
78	20231024	173600	946150	1000	1000	1000	1000	0
79	20231024	173500	946150	1000	1000	1000	1000	0
80	20231024	173400	946150	1000	1000	1000	1000	0
81	20231024	173300	946150	1000	1000	1000	1000	0
82	20231024	173200	946150	1000	1000	1000	1000	0
83	20231024	173100	946150	1000	1000	1000	1000	0
84	20231024	173000	946150	1000	1000	1000	1000	0
85	20231024	172900	946150	1000	1000	1000	1000	0
86	20231024	172800	946150	1000	1000	1000	1000	0
87	20231024	172700	946150	1000	1000	1000	1000	0
88	20231024	172600	946150	1000	1000	1000	1000	0
89	20231024	172500	946150	1000	1000	1000	1000	0
90	20231024	172400	946150	1000	1000	1000	1000	0
91	20231024	172300	946150	1000	1000	1000	1000	0
92	20231024	172200	946150	1000	1000	1000	1000	2
93	20231024	172100	946150	1000	1000	1000	1000	0
94	20231024	172000	946150	1000	1000	1000	1000	0
95	20231024	171900	946150	1000	1000	1000	1000	0
96	20231024	171800	946150	1000	1000	1000	1000	0
97	20231024	171700	946150	1000	1000	1000	1000	0
98	20231024	171600	946150	1000	1000	1000	1000	0
99	20231024	171500	946150	1000	1000	1000	1000	0
100	20231024	171400	946150	1000	1000	1000	1000	0
101	20231024	171300	946150	1000	1000	1000	1000	0
102	20231024	171200	946150	1000	1000	1000	1000	0
103	20231024	171100	946150	1000	1000	1000	1000	0
104	20231024	171000	946150	1000	1000	1000	1000	0
105	20231024	170900	946150	1000	1000	1000	1000	0
106	20231024	170800	946150	1000	1000	1000	1000	0
107	20231024	170700	946150	1000	1000	1000	1000	0
108	20231024	170600	946150	1000	1000	1000	1000	0
109	20231024	170500	946150	1000	1000	1000	1000	0
110	20231024	170400	946150	1000	1000	1000	1000	0
111	20231024	170300	946150	1000	1000	1000	1000	0
112	20231024	170200	946150	1000	1000	1000	1000	0
113	20231024	170100	946150	1000	1000	1000	1000	0
114	20231024	170000	946150	1000	1000	1000	1000	0
115	20231024	165900	946150	1000	1000	1000	1000	0
116	20231024	165800	946150	1000	1000	1000	1000	0
117	20231024	165700	946150	1000	1000	1000	1000	0
118	20231024	165600	946150	1000	1000	1000	1000	0
119	20231024	165500	946150	1000	1000	1000	1000	0
120	20231024	165400	946150	1000	1000	1000	1000	0
121	20231024	165300	946150	1000	1000	1000	1000	0
122	20231024	165200	946150	1000	1000	1000	1000	2
123	20231024	165100	946150	1000	1000	1000	1000	0
124	20231024	165000	946150	1000	1000	1000	1000	0
125	20231024	164900	946150	1000	1000	1000	1000	0
126	20231024	164800	946150	1000	1000	1000	1000	0
127	20231024	164700	946150	1000	1000	1000	1000	0
128	20231024	164600	946150	1000	1000	1000	1000	0
129	20231024	164500	946150	1000	1000	1000	1000	0
130	20231024	164400	946150	1000	1000	1000	1000	0
131	20231024	164300	946150	1000	1000	1000	1000	0
132	20231024	164200	946150	1000	1000	1000	1000	0
133	20231024	164100	946150	1000	1000	1000	1000	0
134	20231024	164000	946150	1000	1000	1000	1000	0
135	20231024	163900	946150	1000	1000	1000	1000	0
136	20231024	163800	946150	1000	1000	1000	1000	0
137	20231024	163700	946150	1000	1000	1000	1000	0
138	20231024	163600	946150	1000	1000	1000	1000	0
139	20231024	163500	946150	1000	1000	1000	1000	0
140	20231024	163400	946150	1000	1000	1000	1000	0
141	20231024	163300	946150	1000	1000	1000	1000	0
142	20231024	163200	946150	1000	1000	1000	1000	0
143	20231024	163100	946150	1000	1000	1000	1000	0
144	20231024	163000	946150	1000	1000	1000	1000	0
145	20231024	162900	946150	1000	1000	1000	1000	0
146	20231024	162800	946150	1000	1000	1000	1000	0
147	20231024	162700	946150	1000	1000	1000	1000	0
148	20231024	162600	946150	1000	1000	1000	1000	0
149	20231024	162500	946150	1000	1000	1000	1000	0
150	20231024	162400	946150	1000	1000	1000	1000	0
151	20231024	162300	946150	1000	1000	1000	1000	0
152	20231024	162200	946150	1000	1000	1000	1000	2
153	20231024	162100	946150	1000	1000	1000	1000	0
154	20231024	162000	946150	1000	1000	1000	1000	0
155	20231024	161900	946150	1000	1000	1000	1000	0
156	20231024	161800	946150	1000	1000	1000	1000	0
157	20231024	161700	946150	1000	1000	1000	1000	0
158	20231024	161600	946150	1000	1000	1000	1000	0
159	20231024	161500	946150	1000	1000	1000	1000	0
160	20231024	161400	946150	1000	1000	1000	1000	0
161	20231024	161300	946150	1000	1000	1000	1000	0
162	20231024	161200	946150	1000	1000	1000	1000	0
163	20231024	161100	946150	1000	1000	1000	1000	0
164	20231024	161000	946150	1000	1000	1000	1000	0
165	20231024	160900	946150	1000	1000	1000	1000	0
166	20231024	160800	946150	1000	1000	1000	1000	0
167	20231024	160700	946150	1000	1000	1000	1000	0
168	20231024	160600	946150	1000	1000	1000	1000	0
169	20231024	160500	946150	1000	1000	1000	1000	0
170	20231024	160400	946150	1000	1000	1000	1000	0
171	20231024	160300	946150	1000	1000	1000	1000	0
172	20231024	160200	946150	1000	1000	1000	1000	0
173	20231024	160100	946150	1000	1000	1000	1000	0
174	20231024	160000	946150	1000	1000	1000	1000	0
175	20231024	155900	946150	1000	1000	1000	1000	0
176	20231024	155800	946150	1000	1000	1000	1000	0
177	20231024	155700	946150	1000	1000	1000	1000	0
178	20231024	155600	946150	1000	1000	1000	1000	0
179	20231024	155500	946150	1000	1000	1000	1000	0
180	20231024	155400	946150	1000	1000	1000	1000	0
181	20231024	155300	946150	1000	1000	1000	1000	0
182	20231024	155200	946150	1000	1000	1000	1000	2
183	20231024	155100	946150	1000	1000	1000	1000	0
184	20231024	155000	946150	1000	1000	1000	1000	0
185	20231024	154900	946150	1000	1000	1000	1000	0
186	20231024	154800	946150	1000	1000	1000	1000	0
187	20231024	154700	946150	1000	1000	1000	1000	0
188	20231024	154600	946150	1000	1000	1000	1000	0
189	20231024	154500	946150	1000	1000	1000	1000	0
190	20231024	154400	946150	1000	1000	1000	1000	0
191	20231024	154300	946150	1000	1000	1000	1000	0
192	20231024	154200	946150	1000	1000	1000	1000	0
193	20231024	154100	946150	1000	1000	1000	1000	0
194	20231024	154000	946150	1000	1000	1000	1000	0
195	20231024	153900	946150	1000	1000	1000	1000	0
196	20231024	153800	946150	1000	1000	1000	1000	0
197	20231024	153700	946150	1000	1000	1000	1000	0
198	20231024	153600	946150	1000	1000	1000	1000	0
199	20231024	153500	946150	1000	1000	1000	1000	0
200	20231024	153400	946150	1000	1000	1000	1000	0
201	20231024	153300	946150	1000	1000	1000	1000	0
202	20231024	153200	946150	1000	1000	1000	1000	0
203	20231024	153100	946150	1000	1000	1000	1000	0
204	20231024	153000	946150	1000	1000	1000	1000	2
205	20231024	152900	944150	1000	1000	1000	1000	0
206	20231024	152800	944150	1000	1000	1000	1000	0
207	20231024	152700	944150	1000	1000	1000	1000	0
208	20231024	152600	944150	1000	1000	1000	1000	0
209	20231024	152500	944150	1000	1000	1000	1000	0
210	20231024	152400	944150	1000	1000	1000	1000	0
211	20231024	152300	944150	1000	1000	1000	1000	0
212	20231024	152200	944150	1000	1000	1000	1000	0
213	20231024	152100	944150	1000	1000	1000	1000	0
214	20231024	152000	944150	1000	1000	1000	1000	0
215	20231024	151900	944150	1000	1000	1000	1000	500
216	20231024	151800	444150	1000	1000	1000	1000	0
217	20231024	151700	444150	1000	1000	1000	1000	0
218	20231024	151600	444150	1000	1000	1000	1000	0
219	20231024	151500	444150	1000	1000	1000	1000	0
220	20231024	151400	444150	1000	1000	1000	1000	0
221	20231024	151300	444150	1000	1000	1000	1000	0
222	20231024	151200	444150	1000	1000	1000	1000	0
223	20231024	151100	444150	1000	1000	1000	1000	0
224	20231024	151000	444150	1000	1000	1000	1000	0
225	20231024	150900	444150	1000	1000	1000	1000	0
226	20231024	150800	444150	1000	1000	1000	1000	0
227	20231024	150700	444150	1000	1000	1000	1000	0
228	20231024	150600	444150	1000	1000	1000	1000	0
229	20231024	150500	444150	1000	1000	1000	1000	0
230	20231024	150400	444150	1000	1000	1000	1000	0
231	20231024	150300	444150	1000	1000	1000	1000	0
232	20231024	150200	444150	1000	1000	1000	1000	0
233	20231024	150100	444150	1000	1000	1000	1000	50
234	20231024	150000	394150	1000	1000	1000	1000	0
235	20231024	145900	394150	1000	1000	1000	1000	0
236	20231024	145800	394150	1000	1000	1000	1000	30
237	20231024	145700	364150	1000	1000	1000	1000	0
238	20231024	145600	364150	1000	1000	1000	1000	0
239	20231024	145500	364150	1000	1000	1000	1000	0
240	20231024	145400	364150	1000	1000	1000	1000	0
241	20231024	145300	364150	1000	1000	1000	1000	0
242	20231024	145200	364150	1000	1000	1000	1000	0
243	20231024	145100	364150	1000	1000	1000	1000	0
244	20231024	145000	364150	1000	1000	1000	1000	0
245	20231024	144900	364150	1000	1000	1000	1000	0
246	20231024	144800	364150	1000	1000	1000	1000	0
247	20231024	144700	364150	1000	1000	1000	1000	0
248	20231024	144600	364150	1000	1000	1000	1000	0
249	20231024	144500	364150	1000	1000	1000	1000	0
250	20231024	144400	364150	1000	1000	1000	1000	0
251	20231024	144300	364150	1000	1000	1000	1000	0
252	20231024	144200	364150	1000	1000	1000	1000	0
253	20231024	144100	364150	1000	1000	1000	1000	0
254	20231024	144000	364150	1000	1000	1000	1000	0
255	20231024	143900	364150	1000	1000	1000	1000	0
256	20231024	143800	364150	1000	1000	1000	1000	0
257	20231024	143700	364150	1000	1000	1000	1000	0
258	20231024	143600	364150	1000	1000	1000	1000	0
259	20231024	143500	364150	1000	1000	1000	1000	0
260	20231024	143400	364150	1000	1000	1000	1000	0
261	20231024	143300	364150	1000	1000	1000	1000	0
262	20231024	143200	364150	1000	1000	1000	1000	0
263	20231024	143100	364150	1000	1000	1000	1000	0
264	20231024	143000	364150	1000	1000	1000	1000	0
265	20231024	142900	364150	1000	1000	1000	1000	0
266	20231024	142800	364150	1000	1000	1000	1000	0
267	20231024	142700	364150	1000	1000	1000	1000	0
268	20231024	142600	364150	1000	1000	1000	1000	0
269	20231024	142500	364150	1000	1000	1000	1000	0
270	20231024	142400	364150	1000	1000	1000	1000	0
271	20231024	142300	364150	1000	1000	1000	1000	0
272	20231024	142200	364150	1000	1000	1000	1000	0
273	20231024	142100	364150	1000	1000	1000	1000	0
274	20231024	142000	364150	1000	1000	1000	1000	0
275	20231024	141900	364150	1000	1000	1000	1000	0
276	20231024	141800	364150	1000	1000	1000	1000	0
277	20231024	141700	364150	1000	1000	1000	1000	0
278	20231024	141600	364150	1000	1000	1000	1000	0
279	20231024	141500	364150	1000	1000	1000	1000	0
280	20231024	141400	364150	1000	1000	1000	1000	0
281	20231024	141300	364150	1000	1000	1000	1000	0
282	20231024	141200	364150	1000	1000	1000	1000	0
283	20231024	141100	364150	1000	1000	1000	1000	0
284	20231024	141000	364150	1000	1000	1000	1000	0
285	20231024	140900	364150	1000	1000	1000	1000	0
286	20231024	140800	364150	1000	1000	1000	1000	0
287	20231024	140700	364150	1000	1000	1000	1000	0
288	20231024	140600	364150	1000	1000	1000	1000	0
289	20231024	140500	364150	1000	1000	1000	1000	0
290	20231024	140400	364150	1000	1000	1000	1000	0
291	20231024	140300	364150	1000	1000	1000	1000	0
292	20231024	140200	364150	1000	1000	1000	1000	0
293	20231024	140100	364150	1000	1000	1000	1000	0
294	20231024	140000	364150	1000	1000	1000	1000	0
295	20231024	135900	364150	1000	1000	1000	1000	0
296	20231024	135800	364150	1000	1000	1000	1000	0
297	20231024	135700	364150	1000	1000	1000	1000	0
298	20231024	135600	364150	1000	1000	1000	1000	0
299	20231024	135500	364150	1000	1000	1000	1000	0
300	20231024	135400	364150	1000	1000	1000	1000	0
301	20231024	135300	364150	1000	1000	1000	1000	0
302	20231024	135200	364150	1000	1000	1000	1000	0
303	20231024	135100	364150	1000	1000	1000	1000	0
304	20231024	135000	364150	1000	1000	1000	1000	0
305	20231024	134900	364150	1000	1000	1000	1000	0
306	20231024	134800	364150	1000	1000	1000	1000	0
307	20231024	134700	364150	1000	1000	1000	1000	363
308	20231024	134600	1150	1150	1150	1150	1150	0
309	20231024	134500	1150	1150	1150	1150	1150	0
310	20231024	134400	1150	1150	1150	1150	1150	0
311	20231024	134300	1150	1150	1150	1150	1150	0
312	20231024	134200	1150	1150	1150	1150	1150	0
313	20231024	134100	1150	1150	1150	1150	1150	0
314	20231024	134000	1150	1150	1150	1150	1150	0
315	20231024	133900	1150	1150	1150	1150	1150	0
316	20231024	133800	1150	1150	1150	1150	1150	0
317	20231024	133700	1150	1150	1150	1150	1150	0
318	20231024	133600	1150	1150	1150	1150	1150	0
319	20231024	133500	1150	1150	1150	1150	1150	0
320	20231024	133400	1150	1150	1150	1150	1150	0
321	20231024	133300	1150	1150	1150	1150	1150	0
322	20231024	133200	1150	1150	1150	1150	1150	0
323	20231024	133100	1150	1150	1150	1150	1150	0
324	20231024	133000	1150	1150	1150	1150	1150	0
325	20231024	132900	1150	1150	1150	1150	1150	0
326	20231024	132800	1150	1150	1150	1150	1150	0
327	20231024	132700	1150	1150	1150	1150	1150	0
328	20231024	132600	1150	1150	1150	1150	1150	0
329	20231024	132500	1150	1150	1150	1150	1150	0
330	20231024	132400	1150	1150	1150	1150	1150	0
331	20231024	132300	1150	1150	1150	1150	1150	0
332	20231024	132200	1150	1150	1150	1150	1150	0
333	20231024	132100	1150	1150	1150	1150	1150	0
334	20231024	132000	1150	1150	1150	1150	1150	0
335	20231024	131900	1150	1150	1150	1150	1150	0
336	20231024	131800	1150	1150	1150	1150	1150	0
337	20231024	131700	1150	1150	1150	1150	1150	0
338	20231024	131600	1150	1150	1150	1150	1150	0
339	20231024	131500	1150	1150	1150	1150	1150	0
340	20231024	131400	1150	1150	1150	1150	1150	0
341	20231024	131300	1150	1150	1150	1150	1150	0
342	20231024	131200	1150	1150	1150	1150	1150	0
343	20231024	131100	1150	1150	1150	1150	1150	0
344	20231024	131000	1150	1150	1150	1150	1150	0
345	20231024	130900	1150	1150	1150	1150	1150	0
346	20231024	130800	1150	1150	1150	1150	1150	0
347	20231024	130700	1150	1150	1150	1150	1150	0
348	20231024	130600	1150	1150	1150	1150	1150	0
349	20231024	130500	1150	1150	1150	1150	1150	0
350	20231024	130400	1150	1150	1150	1150	1150	0
351	20231024	130300	1150	1150	1150	1150	1150	0
352	20231024	130200	1150	1150	1150	1150	1150	0
353	20231024	130100	1150	1150	1150	1150	1150	0
354	20231024	130000	1150	1150	1150	1150	1150	0
355	20231024	125900	1150	1150	1150	1150	1150	0
356	20231024	125800	1150	1150	1150	1150	1150	0
357	20231024	125700	1150	1150	1150	1150	1150	0
358	20231024	125600	1150	1150	1150	1150	1150	0
359	20231024	125500	1150	1150	1150	1150	1150	0
360	20231024	125400	1150	1150	1150	1150	1150	0
361	20231024	125300	1150	1150	1150	1150	1150	0
362	20231024	125200	1150	1150	1150	1150	1150	0
363	20231024	125100	1150	1150	1150	1150	1150	0
364	20231024	125000	1150	1150	1150	1150	1150	0
365	20231024	124900	1150	1150	1150	1150	1150	0
366	20231024	124800	1150	1150	1150	1150	1150	0
367	20231024	124700	1150	1150	1150	1150	1150	0
368	20231024	124600	1150	1150	1150	1150	1150	0
369	20231024	124500	1150	1150	1150	1150	1150	0
370	20231024	124400	1150	1150	1150	1150	1150	0
371	20231024	124300	1150	1150	1150	1150	1150	0
372	20231024	124200	1150	1150	1150	1150	1150	0
373	20231024	124100	1150	1150	1150	1150	1150	0
374	20231024	124000	1150	1150	1150	1150	1150	0
375	20231024	123900	1150	1150	1150	1150	1150	0
376	20231024	123800	1150	1150	1150	1150	1150	0
377	20231024	123700	1150	1150	1150	1150	1150	0
378	20231024	123600	1150	1150	1150	1150	1150	0
379	20231024	123500	1150	1150	1150	1150	1150	0
380	20231024	123400	1150	1150	1150	1150	1150	0
381	20231024	123300	1150	1150	1150	1150	1150	0
382	20231024	123200	1150	1150	1150	1150	1150	0
383	20231024	123100	1150	1150	1150	1150	1150	0
384	20231024	123000	1150	1150	1150	1150	1150	0
385	20231024	122900	1150	1150	1150	1150	1150	0
386	20231024	122800	1150	1150	1150	1150	1150	0
387	20231024	122700	1150	1150	1150	1150	1150	0
388	20231024	122600	1150	1150	1150	1150	1150	0
389	20231024	122500	1150	1150	1150	1150	1150	0
390	20231024	122400	1150	1150	1150	1150	1150	0
391	20231024	122300	1150	1150	1150	1150	1150	0
392	20231024	122200	1150	1150	1150	1150	1150	0
393	20231024	122100	1150	1150	1150	1150	1150	0
394	20231024	122000	1150	1150	1150	1150	1150	0
395	20231024	121900	1150	1150	1150	1150	1150	0
396	20231024	121800	1150	1150	1150	1150	1150	0
397	20231024	121700	1150	1150	1150	1150	1150	0
398	20231024	121600	1150	1150	1150	1150	1150	0
399	20231024	121500	1150	1150	1150	1150	1150	0
400	20231024	121400	1150	1150	1150	1150	1150	0
401	20231024	121300	1150	1150	1150	1150	1150	0
402	20231024	121200	1150	1150	1150	1150	1150	0
403	20231024	121100	1150	1150	1150	1150	1150	0
404	20231024	121000	1150	1150	1150	1150	1150	0
405	20231024	120900	1150	1150	1150	1150	1150	0
406	20231024	120800	1150	1150	1150	1150	1150	0
407	20231024	120700	1150	1150	1150	1150	1150	0
408	20231024	120600	1150	1150	1150	1150	1150	0
409	20231024	120500	1150	1150	1150	1150	1150	0
410	20231024	120400	1150	1150	1150	1150	1150	0
411	20231024	120300	1150	1150	1150	1150	1150	0
412	20231024	120200	1150	1150	1150	1150	1150	0
413	20231024	120100	1150	1150	1150	1150	1150	0
414	20231024	120000	1150	1150	1150	1150	1150	0
415	20231024	115900	1150	1150	1150	1150	1150	0
416	20231024	115800	1150	1150	1150	1150	1150	0
417	20231024	115700	1150	1150	1150	1150	1150	0
418	20231024	115600	1150	1150	1150	1150	1150	0
419	20231024	115500	1150	1150	1150	1150	1150	0
420	20231024	115400	1150	1150	1150	1150	1150	0
421	20231024	115300	1150	1150	1150	1150	1150	0
422	20231024	115200	1150	1150	1150	1150	1150	0
423	20231024	115100	1150	1150	1150	1150	1150	0
424	20231024	115000	1150	1150	1150	1150	1150	0
425	20231024	114900	1150	1150	1150	1150	1150	0
426	20231024	114800	1150	1150	1150	1150	1150	0
427	20231024	114700	1150	1150	1150	1150	1150	0
428	20231024	114600	1150	1150	1150	1150	1150	0
429	20231024	114500	1150	1150	1150	1150	1150	0
430	20231024	114400	1150	1150	1150	1150	1150	0
431	20231024	114300	1150	1150	1150	1150	1150	0
432	20231024	114200	1150	1150	1150	1150	1150	0
433	20231024	114100	1150	1150	1150	1150	1150	0
434	20231024	114000	1150	1150	1150	1150	1150	0
435	20231024	113900	1150	1150	1150	1150	1150	0
436	20231024	113800	1150	1150	1150	1150	1150	0
437	20231024	113700	1150	1150	1150	1150	1150	0
438	20231024	113600	1150	1150	1150	1150	1150	0
439	20231024	113500	1150	1150	1150	1150	1150	0
440	20231024	113400	1150	1150	1150	1150	1150	0
441	20231024	113300	1150	1150	1150	1150	1150	0
442	20231024	113200	1150	1150	1150	1150	1150	0
443	20231024	113100	1150	1150	1150	1150	1150	0
444	20231024	113000	1150	1150	1150	1150	1150	0
445	20231024	112900	1150	1150	1150	1150	1150	0
446	20231024	112800	1150	1150	1150	1150	1150	0
447	20231024	112700	1150	1150	1150	1150	1150	0
448	20231024	112600	1150	1150	1150	1150	1150	0
449	20231024	112500	1150	1150	1150	1150	1150	0
450	20231024	112400	1150	1150	1150	1150	1150	0
451	20231024	112300	1150	1150	1150	1150	1150	0
452	20231024	112200	1150	1150	1150	1150	1150	0
453	20231024	112100	1150	1150	1150	1150	1150	0
454	20231024	112000	1150	1150	1150	1150	1150	0
455	20231024	111900	1150	1150	1150	1150	1150	0
456	20231024	111800	1150	1150	1150	1150	1150	0
457	20231024	111700	1150	1150	1150	1150	1150	0
458	20231024	111600	1150	1150	1150	1150	1150	0
459	20231024	111500	1150	1150	1150	1150	1150	0
460	20231024	111400	1150	1150	1150	1150	1150	0
461	20231024	111300	1150	1150	1150	1150	1150	0
462	20231024	111200	1150	1150	1150	1150	1150	0
463	20231024	111100	1150	1150	1150	1150	1150	0
464	20231024	111000	1150	1150	1150	1150	1150	0
465	20231024	110900	1150	1150	1150	1150	1150	0
466	20231024	110800	1150	1150	1150	1150	1150	0
467	20231024	110700	1150	1150	1150	1150	1150	0
468	20231024	110600	1150	1150	1150	1150	1150	0
469	20231024	110500	1150	1150	1150	1150	1150	0
470	20231024	110400	1150	1150	1150	1150	1150	0
471	20231024	110300	1150	1150	1150	1150	1150	0
472	20231024	110200	1150	1150	1150	1150	1150	0
473	20231024	110100	1150	1150	1150	1150	1150	0
474	20231024	110000	1150	1150	1150	1150	1150	0
475	20231024	105900	1150	1150	1150	1150	1150	0
476	20231024	105800	1150	1150	1150	1150	1150	0
477	20231024	105700	1150	1150	1150	1150	1150	0
478	20231024	105600	1150	1150	1150	1150	1150	0
479	20231024	105500	1150	1150	1150	1150	1150	0
480	20231024	105400	1150	1150	1150	1150	1150	0
481	20231024	105300	1150	1150	1150	1150	1150	0
482	20231024	105200	1150	1150	1150	1150	1150	0
483	20231024	105100	1150	1150	1150	1150	1150	0
484	20231024	105000	1150	1150	1150	1150	1150	0
485	20231024	104900	1150	1150	1150	1150	1150	0
486	20231024	104800	1150	1150	1150	1150	1150	0
487	20231024	104700	1150	1150	1150	1150	1150	0
488	20231024	104600	1150	1150	1150	1150	1150	0
489	20231024	104500	1150	1150	1150	1150	1150	0
490	20231024	104400	1150	1150	1150	1150	1150	0
491	20231024	104300	1150	1150	1150	1150	1150	0
492	20231024	104200	1150	1150	1150	1150	1150	0
493	20231024	104100	1150	1150	1150	1150	1150	0
494	20231024	104000	1150	1150	1150	1150	1150	0
495	20231024	103900	1150	1150	1150	1150	1150	0
496	20231024	103800	1150	1150	1150	1150	1150	0
497	20231024	103700	1150	1150	1150	1150	1150	0
498	20231024	103600	1150	1150	1150	1150	1150	0
499	20231024	103500	1150	1150	1150	1150	1150	0
500	20231024	103400	1150	1150	1150	1150	1150	0
501	20231024	103300	1150	1150	1150	1150	1150	0
502	20231024	103200	1150	1150	1150	1150	1150	0
503	20231024	103100	1150	1150	1150	1150	1150	0
504	20231024	103000	1150	1150	1150	1150	1150	0
505	20231024	102900	1150	1150	1150	1150	1150	0
506	20231024	102800	1150	1150	1150	1150	1150	0
507	20231024	102700	1150	1150	1150	1150	1150	0
508	20231024	102600	1150	1150	1150	1150	1150	0
509	20231024	102500	1150	1150	1150	1150	1150	0
510	20231024	102400	1150	1150	1150	1150	1150	0
511	20231024	102300	1150	1150	1150	1150	1150	0
512	20231024	102200	1150	1150	1150	1150	1150	0
513	20231024	102100	1150	1150	1150	1150	1150	0
514	20231024	102000	1150	1150	1150	1150	1150	0
515	20231024	101900	1150	1150	1150	1150	1150	0
516	20231024	101800	1150	1150	1150	1150	1150	0
517	20231024	101700	1150	1150	1150	1150	1150	0
518	20231024	101600	1150	1150	1150	1150	1150	0
519	20231024	101500	1150	1150	1150	1150	1150	0
520	20231024	101400	1150	1150	1150	1150	1150	0
521	20231024	101300	1150	1150	1150	1150	1150	0
522	20231024	101200	1150	1150	1150	1150	1150	0
523	20231024	101100	1150	1150	1150	1150	1150	0
524	20231024	101000	1150	1150	1150	1150	1150	0
525	20231024	100900	1150	1150	1150	1150	1150	0
526	20231024	100800	1150	1150	1150	1150	1150	0
527	20231024	100700	1150	1150	1150	1150	1150	0
528	20231024	100600	1150	1150	1150	1150	1150	0
529	20231024	100500	1150	1150	1150	1150	1150	0
530	20231024	100400	1150	1150	1150	1150	1150	0
531	20231024	100300	1150	1150	1150	1150	1150	0
532	20231024	100200	1150	1150	1150	1150	1150	0
533	20231024	100100	1150	1150	1150	1150	1150	0
534	20231024	100000	1150	1150	1150	1150	1150	0
535	20231024	095900	1150	1150	1150	1150	1150	0
536	20231024	095800	1150	1150	1150	1150	1150	0
537	20231024	095700	1150	1150	1150	1150	1150	0
538	20231024	095600	1150	1150	1150	1150	1150	0
539	20231024	095500	1150	1150	1150	1150	1150	0
540	20231024	095400	1150	1150	1150	1150	1150	0
541	20231024	095300	1150	1150	1150	1150	1150	0
542	20231024	095200	1150	1150	1150	1150	1150	0
543	20231024	095100	1150	1150	1150	1150	1150	0
544	20231024	095000	1150	1150	1150	1150	1150	0
545	20231024	094900	1150	1150	1150	1150	1150	0
546	20231024	094800	1150	1150	1150	1150	1150	0
547	20231024	094700	1150	1150	1150	1150	1150	0
548	20231024	094600	1150	1150	1150	1150	1150	0
549	20231024	094500	1150	1150	1150	1150	1150	0
550	20231024	094400	1150	1150	1150	1150	1150	0
551	20231024	094300	1150	1150	1150	1150	1150	0
552	20231024	094200	1150	1150	1150	1150	1150	0
553	20231024	094100	1150	1150	1150	1150	1150	0
554	20231024	094000	1150	1150	1150	1150	1150	0
555	20231024	093900	1150	1150	1150	1150	1150	0
556	20231024	093800	1150	1150	1150	1150	1150	0
557	20231024	093700	1150	1150	1150	1150	1150	0
558	20231024	093600	1150	1150	1150	1150	1150	0
559	20231024	093500	1150	1150	1150	1150	1150	0
560	20231024	093400	1150	1150	1150	1150	1150	0
561	20231024	093300	1150	1150	1150	1150	1150	0
562	20231024	093200	1150	1150	1150	1150	1150	0
563	20231024	093100	1150	1150	1150	1150	1150	0
564	20231024	093000	1150	1150	1150	1150	1150	0
565	20231024	092900	1150	1150	1150	1150	1150	0
566	20231024	092800	1150	1150	1150	1150	1150	0
567	20231024	092700	1150	1150	1150	1150	1150	0
568	20231024	092600	1150	1150	1150	1150	1150	0
569	20231024	092500	1150	1150	1150	1150	1150	0
570	20231024	092400	1150	1150	1150	1150	1150	0
571	20231024	092300	1150	1150	1150	1150	1150	0
572	20231024	092200	1150	1150	1150	1150	1150	0
573	20231024	092100	1150	1150	1150	1150	1150	0
574	20231024	092000	1150	1150	1150	1150	1150	0
575	20231024	091900	1150	1150	1150	1150	1150	0
576	20231024	091800	1150	1150	1150	1150	1150	0
577	20231024	091700	1150	1150	1150	1150	1150	0
578	20231024	091600	1150	1150	1150	1150	1150	0
579	20231024	091500	1150	1150	1150	1150	1150	0
580	20231024	091400	1150	1150	1150	1150	1150	0
581	20231024	091300	1150	1150	1150	1150	1150	0
582	20231024	091200	1150	1150	1150	1150	1150	0
583	20231024	091100	1150	1150	1150	1150	1150	0
584	20231024	091000	1150	1150	1150	1150	1150	0
585	20231024	090900	1150	1150	1150	1150	1150	0
586	20231024	090800	1150	1150	1150	1150	1150	0
587	20231024	090700	1150	1150	1150	1150	1150	0
588	20231024	090600	1150	1150	1150	1150	1150	0
589	20231024	090500	1150	1150	1150	1150	1150	0
590	20231024	090400	1150	1150	1150	1150	1150	0
591	20231024	090300	1150	1150	1150	1150	1150	1
592	20231024	090200	0	1000	1000	1000	1000	0
593	20231024	090100	0	1000	1000	1000	1000	0
594	20231024	090000	0	1000	1000	1000	1000	0