KissMeData/390110/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	213100	3250	1625	1625	1625	1625	2
3	20241028	213000	3250	1625	1625	1625	1625	0
4	20241028	212900	3250	1625	1625	1625	1625	0
5	20241028	212800	3250	1625	1625	1625	1625	0
6	20241028	212700	3250	1625	1625	1625	1625	0
7	20241028	212600	3250	1625	1625	1625	1625	0
8	20241028	212500	3250	1625	1625	1625	1625	0
9	20241028	212400	3250	1625	1625	1625	1625	0
10	20241028	212300	3250	1625	1625	1625	1625	0
11	20241028	212200	3250	1625	1625	1625	1625	0
12	20241028	212100	3250	1625	1625	1625	1625	0
13	20241028	212000	3250	1625	1625	1625	1625	0
14	20241028	211900	3250	1625	1625	1625	1625	0
15	20241028	211800	3250	1625	1625	1625	1625	0
16	20241028	211700	3250	1625	1625	1625	1625	0
17	20241028	211600	3250	1625	1625	1625	1625	0
18	20241028	211500	3250	1625	1625	1625	1625	0
19	20241028	211400	3250	1625	1625	1625	1625	0
20	20241028	211300	3250	1625	1625	1625	1625	0
21	20241028	211200	3250	1625	1625	1625	1625	0
22	20241028	211100	3250	1625	1625	1625	1625	0
23	20241028	211000	3250	1625	1625	1625	1625	0
24	20241028	210900	3250	1625	1625	1625	1625	0
25	20241028	210800	3250	1625	1625	1625	1625	0
26	20241028	210700	3250	1625	1625	1625	1625	0
27	20241028	210600	3250	1625	1625	1625	1625	0
28	20241028	210500	3250	1625	1625	1625	1625	0
29	20241028	210400	3250	1625	1625	1625	1625	0
30	20241028	210300	3250	1625	1625	1625	1625	0
31	20241028	210200	3250	1625	1625	1625	1625	0
32	20241028	210100	3250	1625	1625	1625	1625	2
33	20241028	210000	3250	1625	1625	1625	1625	0
34	20241028	205900	3250	1625	1625	1625	1625	0
35	20241028	205800	3250	1625	1625	1625	1625	0
36	20241028	205700	3250	1625	1625	1625	1625	0
37	20241028	205600	3250	1625	1625	1625	1625	0
38	20241028	205500	3250	1625	1625	1625	1625	0
39	20241028	205400	3250	1625	1625	1625	1625	0
40	20241028	205300	3250	1625	1625	1625	1625	0
41	20241028	205200	3250	1625	1625	1625	1625	0
42	20241028	205100	3250	1625	1625	1625	1625	0
43	20241028	205000	3250	1625	1625	1625	1625	0
44	20241028	204900	3250	1625	1625	1625	1625	0
45	20241028	204800	3250	1625	1625	1625	1625	0
46	20241028	204700	3250	1625	1625	1625	1625	0
47	20241028	204600	3250	1625	1625	1625	1625	0
48	20241028	204500	3250	1625	1625	1625	1625	0
49	20241028	204400	3250	1625	1625	1625	1625	0
50	20241028	204300	3250	1625	1625	1625	1625	0
51	20241028	204200	3250	1625	1625	1625	1625	0
52	20241028	204100	3250	1625	1625	1625	1625	0
53	20241028	204000	3250	1625	1625	1625	1625	0
54	20241028	203900	3250	1625	1625	1625	1625	0
55	20241028	203800	3250	1625	1625	1625	1625	0
56	20241028	203700	3250	1625	1625	1625	1625	0
57	20241028	203600	3250	1625	1625	1625	1625	0
58	20241028	203500	3250	1625	1625	1625	1625	0
59	20241028	203400	3250	1625	1625	1625	1625	0
60	20241028	203300	3250	1625	1625	1625	1625	0
61	20241028	203200	3250	1625	1625	1625	1625	0
62	20241028	203100	3250	1625	1625	1625	1625	2
63	20241028	203000	3250	1625	1625	1625	1625	0
64	20241028	202900	3250	1625	1625	1625	1625	0
65	20241028	202800	3250	1625	1625	1625	1625	0
66	20241028	202700	3250	1625	1625	1625	1625	0
67	20241028	202600	3250	1625	1625	1625	1625	0
68	20241028	202500	3250	1625	1625	1625	1625	0
69	20241028	202400	3250	1625	1625	1625	1625	0
70	20241028	202300	3250	1625	1625	1625	1625	0
71	20241028	202200	3250	1625	1625	1625	1625	0
72	20241028	202100	3250	1625	1625	1625	1625	0
73	20241028	202000	3250	1625	1625	1625	1625	0
74	20241028	201900	3250	1625	1625	1625	1625	0
75	20241028	201800	3250	1625	1625	1625	1625	0
76	20241028	201700	3250	1625	1625	1625	1625	0
77	20241028	201600	3250	1625	1625	1625	1625	0
78	20241028	201500	3250	1625	1625	1625	1625	0
79	20241028	201400	3250	1625	1625	1625	1625	0
80	20241028	201300	3250	1625	1625	1625	1625	0
81	20241028	201200	3250	1625	1625	1625	1625	0
82	20241028	201100	3250	1625	1625	1625	1625	0
83	20241028	201000	3250	1625	1625	1625	1625	0
84	20241028	200900	3250	1625	1625	1625	1625	0
85	20241028	200800	3250	1625	1625	1625	1625	0
86	20241028	200700	3250	1625	1625	1625	1625	0
87	20241028	200600	3250	1625	1625	1625	1625	0
88	20241028	200500	3250	1625	1625	1625	1625	0
89	20241028	200400	3250	1625	1625	1625	1625	0
90	20241028	200300	3250	1625	1625	1625	1625	0
91	20241028	200200	3250	1625	1625	1625	1625	0
92	20241028	200100	3250	1625	1625	1625	1625	2
93	20241028	200000	3250	1625	1625	1625	1625	0
94	20241028	195900	3250	1625	1625	1625	1625	0
95	20241028	195800	3250	1625	1625	1625	1625	0
96	20241028	195700	3250	1625	1625	1625	1625	0
97	20241028	195600	3250	1625	1625	1625	1625	0
98	20241028	195500	3250	1625	1625	1625	1625	0
99	20241028	195400	3250	1625	1625	1625	1625	0
100	20241028	195300	3250	1625	1625	1625	1625	0
101	20241028	195200	3250	1625	1625	1625	1625	0
102	20241028	195100	3250	1625	1625	1625	1625	0
103	20241028	195000	3250	1625	1625	1625	1625	0
104	20241028	194900	3250	1625	1625	1625	1625	0
105	20241028	194800	3250	1625	1625	1625	1625	0
106	20241028	194700	3250	1625	1625	1625	1625	0
107	20241028	194600	3250	1625	1625	1625	1625	0
108	20241028	194500	3250	1625	1625	1625	1625	0
109	20241028	194400	3250	1625	1625	1625	1625	0
110	20241028	194300	3250	1625	1625	1625	1625	0
111	20241028	194200	3250	1625	1625	1625	1625	0
112	20241028	194100	3250	1625	1625	1625	1625	0
113	20241028	194000	3250	1625	1625	1625	1625	0
114	20241028	193900	3250	1625	1625	1625	1625	0
115	20241028	193800	3250	1625	1625	1625	1625	0
116	20241028	193700	3250	1625	1625	1625	1625	0
117	20241028	193600	3250	1625	1625	1625	1625	0
118	20241028	193500	3250	1625	1625	1625	1625	0
119	20241028	193400	3250	1625	1625	1625	1625	0
120	20241028	193300	3250	1625	1625	1625	1625	0
121	20241028	193200	3250	1625	1625	1625	1625	0
122	20241028	193100	3250	1625	1625	1625	1625	2
123	20241028	193000	3250	1625	1625	1625	1625	0
124	20241028	192900	3250	1625	1625	1625	1625	0
125	20241028	192800	3250	1625	1625	1625	1625	0
126	20241028	192700	3250	1625	1625	1625	1625	0
127	20241028	192600	3250	1625	1625	1625	1625	0
128	20241028	192500	3250	1625	1625	1625	1625	0
129	20241028	192400	3250	1625	1625	1625	1625	0
130	20241028	192300	3250	1625	1625	1625	1625	0
131	20241028	192200	3250	1625	1625	1625	1625	0
132	20241028	192100	3250	1625	1625	1625	1625	0
133	20241028	192000	3250	1625	1625	1625	1625	0
134	20241028	191900	3250	1625	1625	1625	1625	0
135	20241028	191800	3250	1625	1625	1625	1625	0
136	20241028	191700	3250	1625	1625	1625	1625	0
137	20241028	191600	3250	1625	1625	1625	1625	0
138	20241028	191500	3250	1625	1625	1625	1625	0
139	20241028	191400	3250	1625	1625	1625	1625	0
140	20241028	191300	3250	1625	1625	1625	1625	0
141	20241028	191200	3250	1625	1625	1625	1625	0
142	20241028	191100	3250	1625	1625	1625	1625	0
143	20241028	191000	3250	1625	1625	1625	1625	0
144	20241028	190900	3250	1625	1625	1625	1625	0
145	20241028	190800	3250	1625	1625	1625	1625	0
146	20241028	190700	3250	1625	1625	1625	1625	0
147	20241028	190600	3250	1625	1625	1625	1625	0
148	20241028	190500	3250	1625	1625	1625	1625	0
149	20241028	190400	3250	1625	1625	1625	1625	0
150	20241028	190300	3250	1625	1625	1625	1625	0
151	20241028	190200	3250	1625	1625	1625	1625	0
152	20241028	190100	3250	1625	1625	1625	1625	2
153	20241028	190000	3250	1625	1625	1625	1625	0
154	20241028	185900	3250	1625	1625	1625	1625	0
155	20241028	185800	3250	1625	1625	1625	1625	0
156	20241028	185700	3250	1625	1625	1625	1625	0
157	20241028	185600	3250	1625	1625	1625	1625	0
158	20241028	185500	3250	1625	1625	1625	1625	0
159	20241028	185400	3250	1625	1625	1625	1625	0
160	20241028	185300	3250	1625	1625	1625	1625	0
161	20241028	185200	3250	1625	1625	1625	1625	0
162	20241028	185100	3250	1625	1625	1625	1625	0
163	20241028	185000	3250	1625	1625	1625	1625	0
164	20241028	184900	3250	1625	1625	1625	1625	0
165	20241028	184800	3250	1625	1625	1625	1625	0
166	20241028	184700	3250	1625	1625	1625	1625	0
167	20241028	184600	3250	1625	1625	1625	1625	0
168	20241028	184500	3250	1625	1625	1625	1625	0
169	20241028	184400	3250	1625	1625	1625	1625	0
170	20241028	184300	3250	1625	1625	1625	1625	0
171	20241028	184200	3250	1625	1625	1625	1625	0
172	20241028	184100	3250	1625	1625	1625	1625	0
173	20241028	184000	3250	1625	1625	1625	1625	0
174	20241028	183900	3250	1625	1625	1625	1625	0
175	20241028	183800	3250	1625	1625	1625	1625	0
176	20241028	183700	3250	1625	1625	1625	1625	0
177	20241028	183600	3250	1625	1625	1625	1625	0
178	20241028	183500	3250	1625	1625	1625	1625	0
179	20241028	183400	3250	1625	1625	1625	1625	0
180	20241028	183300	3250	1625	1625	1625	1625	0
181	20241028	183200	3250	1625	1625	1625	1625	0
182	20241028	183100	3250	1625	1625	1625	1625	2
183	20241028	183000	3250	1625	1625	1625	1625	0
184	20241028	182900	3250	1625	1625	1625	1625	0
185	20241028	182800	3250	1625	1625	1625	1625	0
186	20241028	182700	3250	1625	1625	1625	1625	0
187	20241028	182600	3250	1625	1625	1625	1625	0
188	20241028	182500	3250	1625	1625	1625	1625	0
189	20241028	182400	3250	1625	1625	1625	1625	0
190	20241028	182300	3250	1625	1625	1625	1625	0
191	20241028	182200	3250	1625	1625	1625	1625	0
192	20241028	182100	3250	1625	1625	1625	1625	0
193	20241028	182000	3250	1625	1625	1625	1625	0
194	20241028	181900	3250	1625	1625	1625	1625	0
195	20241028	181800	3250	1625	1625	1625	1625	0
196	20241028	181700	3250	1625	1625	1625	1625	0
197	20241028	181600	3250	1625	1625	1625	1625	0
198	20241028	181500	3250	1625	1625	1625	1625	0
199	20241028	181400	3250	1625	1625	1625	1625	0
200	20241028	181300	3250	1625	1625	1625	1625	0
201	20241028	181200	3250	1625	1625	1625	1625	0
202	20241028	181100	3250	1625	1625	1625	1625	0
203	20241028	181000	3250	1625	1625	1625	1625	0
204	20241028	180900	3250	1625	1625	1625	1625	0
205	20241028	180800	3250	1625	1625	1625	1625	0
206	20241028	180700	3250	1625	1625	1625	1625	0
207	20241028	180600	3250	1625	1625	1625	1625	0
208	20241028	180500	3250	1625	1625	1625	1625	0
209	20241028	180400	3250	1625	1625	1625	1625	0
210	20241028	180300	3250	1625	1625	1625	1625	0
211	20241028	180200	3250	1625	1625	1625	1625	0
212	20241028	180100	3250	1625	1625	1625	1625	2
213	20241028	180000	3250	1625	1625	1625	1625	0
214	20241028	175900	3250	1625	1625	1625	1625	0
215	20241028	175800	3250	1625	1625	1625	1625	0
216	20241028	175700	3250	1625	1625	1625	1625	0
217	20241028	175600	3250	1625	1625	1625	1625	0
218	20241028	175500	3250	1625	1625	1625	1625	0
219	20241028	175400	3250	1625	1625	1625	1625	0
220	20241028	175300	3250	1625	1625	1625	1625	0
221	20241028	175200	3250	1625	1625	1625	1625	0
222	20241028	175100	3250	1625	1625	1625	1625	0
223	20241028	175000	3250	1625	1625	1625	1625	0
224	20241028	174900	3250	1625	1625	1625	1625	0
225	20241028	174800	3250	1625	1625	1625	1625	0
226	20241028	174700	3250	1625	1625	1625	1625	0
227	20241028	174600	3250	1625	1625	1625	1625	0
228	20241028	174500	3250	1625	1625	1625	1625	0
229	20241028	174400	3250	1625	1625	1625	1625	0
230	20241028	174300	3250	1625	1625	1625	1625	0
231	20241028	174200	3250	1625	1625	1625	1625	0
232	20241028	174100	3250	1625	1625	1625	1625	0
233	20241028	174000	3250	1625	1625	1625	1625	0
234	20241028	173900	3250	1625	1625	1625	1625	0
235	20241028	173800	3250	1625	1625	1625	1625	0
236	20241028	173700	3250	1625	1625	1625	1625	0
237	20241028	173600	3250	1625	1625	1625	1625	0
238	20241028	173500	3250	1625	1625	1625	1625	0
239	20241028	173400	3250	1625	1625	1625	1625	0
240	20241028	173300	3250	1625	1625	1625	1625	0
241	20241028	173200	3250	1625	1625	1625	1625	0
242	20241028	173100	3250	1625	1625	1625	1625	2
243	20241028	173000	3250	1625	1625	1625	1625	0
244	20241028	172900	3250	1625	1625	1625	1625	0
245	20241028	172800	3250	1625	1625	1625	1625	0
246	20241028	172700	3250	1625	1625	1625	1625	0
247	20241028	172600	3250	1625	1625	1625	1625	0
248	20241028	172500	3250	1625	1625	1625	1625	0
249	20241028	172400	3250	1625	1625	1625	1625	0
250	20241028	172300	3250	1625	1625	1625	1625	0
251	20241028	172200	3250	1625	1625	1625	1625	0
252	20241028	172100	3250	1625	1625	1625	1625	0
253	20241028	172000	3250	1625	1625	1625	1625	0
254	20241028	171900	3250	1625	1625	1625	1625	0
255	20241028	171800	3250	1625	1625	1625	1625	0
256	20241028	171700	3250	1625	1625	1625	1625	0
257	20241028	171600	3250	1625	1625	1625	1625	0
258	20241028	171500	3250	1625	1625	1625	1625	0
259	20241028	171400	3250	1625	1625	1625	1625	0
260	20241028	171300	3250	1625	1625	1625	1625	0
261	20241028	171200	3250	1625	1625	1625	1625	0
262	20241028	171100	3250	1625	1625	1625	1625	0
263	20241028	171000	3250	1625	1625	1625	1625	0
264	20241028	170900	3250	1625	1625	1625	1625	0
265	20241028	170800	3250	1625	1625	1625	1625	0
266	20241028	170700	3250	1625	1625	1625	1625	0
267	20241028	170600	3250	1625	1625	1625	1625	0
268	20241028	170500	3250	1625	1625	1625	1625	0
269	20241028	170400	3250	1625	1625	1625	1625	0
270	20241028	170300	3250	1625	1625	1625	1625	0
271	20241028	170200	3250	1625	1625	1625	1625	0
272	20241028	170100	3250	1625	1625	1625	1625	2
273	20241028	170000	3250	1625	1625	1625	1625	0
274	20241028	165900	3250	1625	1625	1625	1625	0
275	20241028	165800	3250	1625	1625	1625	1625	0
276	20241028	165700	3250	1625	1625	1625	1625	0
277	20241028	165600	3250	1625	1625	1625	1625	0
278	20241028	165500	3250	1625	1625	1625	1625	0
279	20241028	165400	3250	1625	1625	1625	1625	0
280	20241028	165300	3250	1625	1625	1625	1625	0
281	20241028	165200	3250	1625	1625	1625	1625	0
282	20241028	165100	3250	1625	1625	1625	1625	0
283	20241028	165000	3250	1625	1625	1625	1625	0
284	20241028	164900	3250	1625	1625	1625	1625	0
285	20241028	164800	3250	1625	1625	1625	1625	0
286	20241028	164700	3250	1625	1625	1625	1625	0
287	20241028	164600	3250	1625	1625	1625	1625	0
288	20241028	164500	3250	1625	1625	1625	1625	0
289	20241028	164400	3250	1625	1625	1625	1625	0
290	20241028	164300	3250	1625	1625	1625	1625	0
291	20241028	164200	3250	1625	1625	1625	1625	0
292	20241028	164100	3250	1625	1625	1625	1625	0
293	20241028	164000	3250	1625	1625	1625	1625	0
294	20241028	163900	3250	1625	1625	1625	1625	0
295	20241028	163800	3250	1625	1625	1625	1625	0
296	20241028	163700	3250	1625	1625	1625	1625	0
297	20241028	163600	3250	1625	1625	1625	1625	0
298	20241028	163500	3250	1625	1625	1625	1625	0
299	20241028	163400	3250	1625	1625	1625	1625	0
300	20241028	163300	3250	1625	1625	1625	1625	0
301	20241028	163200	3250	1625	1625	1625	1625	0
302	20241028	163100	3250	1625	1625	1625	1625	2
303	20241028	163000	3250	1625	1625	1625	1625	0
304	20241028	162900	3250	1625	1625	1625	1625	0
305	20241028	162800	3250	1625	1625	1625	1625	0
306	20241028	162700	3250	1625	1625	1625	1625	0
307	20241028	162600	3250	1625	1625	1625	1625	0
308	20241028	162500	3250	1625	1625	1625	1625	0
309	20241028	162400	3250	1625	1625	1625	1625	0
310	20241028	162300	3250	1625	1625	1625	1625	0
311	20241028	162200	3250	1625	1625	1625	1625	0
312	20241028	162100	3250	1625	1625	1625	1625	0
313	20241028	162000	3250	1625	1625	1625	1625	0
314	20241028	161900	3250	1625	1625	1625	1625	0
315	20241028	161800	3250	1625	1625	1625	1625	0
316	20241028	161700	3250	1625	1625	1625	1625	0
317	20241028	161600	3250	1625	1625	1625	1625	0
318	20241028	161500	3250	1625	1625	1625	1625	0
319	20241028	161400	3250	1625	1625	1625	1625	0
320	20241028	161300	3250	1625	1625	1625	1625	0
321	20241028	161200	3250	1625	1625	1625	1625	0
322	20241028	161100	3250	1625	1625	1625	1625	0
323	20241028	161000	3250	1625	1625	1625	1625	0
324	20241028	160900	3250	1625	1625	1625	1625	0
325	20241028	160800	3250	1625	1625	1625	1625	0
326	20241028	160700	3250	1625	1625	1625	1625	0
327	20241028	160600	3250	1625	1625	1625	1625	0
328	20241028	160500	3250	1625	1625	1625	1625	0
329	20241028	160400	3250	1625	1625	1625	1625	0
330	20241028	160300	3250	1625	1625	1625	1625	0
331	20241028	160200	3250	1625	1625	1625	1625	0
332	20241028	160100	3250	1625	1625	1625	1625	2
333	20241028	160000	3250	1625	1625	1625	1625	0
334	20241028	155900	3250	1625	1625	1625	1625	0
335	20241028	155800	3250	1625	1625	1625	1625	0
336	20241028	155700	3250	1625	1625	1625	1625	0
337	20241028	155600	3250	1625	1625	1625	1625	0
338	20241028	155500	3250	1625	1625	1625	1625	0
339	20241028	155400	3250	1625	1625	1625	1625	0
340	20241028	155300	3250	1625	1625	1625	1625	0
341	20241028	155200	3250	1625	1625	1625	1625	0
342	20241028	155100	3250	1625	1625	1625	1625	0
343	20241028	155000	3250	1625	1625	1625	1625	0
344	20241028	154900	3250	1625	1625	1625	1625	0
345	20241028	154800	3250	1625	1625	1625	1625	0
346	20241028	154700	3250	1625	1625	1625	1625	0
347	20241028	154600	3250	1625	1625	1625	1625	0
348	20241028	154500	3250	1625	1625	1625	1625	0
349	20241028	154400	3250	1625	1625	1625	1625	0
350	20241028	154300	3250	1625	1625	1625	1625	0
351	20241028	154200	3250	1625	1625	1625	1625	0
352	20241028	154100	3250	1625	1625	1625	1625	0
353	20241028	154000	3250	1625	1625	1625	1625	0
354	20241028	153900	3250	1625	1625	1625	1625	0
355	20241028	153800	3250	1625	1625	1625	1625	0
356	20241028	153700	3250	1625	1625	1625	1625	0
357	20241028	153600	3250	1625	1625	1625	1625	0
358	20241028	153500	3250	1625	1625	1625	1625	0
359	20241028	153400	3250	1625	1625	1625	1625	0
360	20241028	153300	3250	1625	1625	1625	1625	0
361	20241028	153200	3250	1625	1625	1625	1625	0
362	20241028	153100	3250	1625	1625	1625	1625	2
363	20241028	153000	3250	1625	1625	1625	1625	0
364	20241028	152900	3250	1625	1625	1625	1625	0
365	20241028	152800	3250	1625	1625	1625	1625	0
366	20241028	152700	3250	1625	1625	1625	1625	0
367	20241028	152600	3250	1625	1625	1625	1625	0
368	20241028	152500	3250	1625	1625	1625	1625	0
369	20241028	152400	3250	1625	1625	1625	1625	0
370	20241028	152300	3250	1625	1625	1625	1625	0
371	20241028	152200	3250	1625	1625	1625	1625	0
372	20241028	152100	3250	1625	1625	1625	1625	0
373	20241028	152000	3250	1625	1625	1625	1625	0
374	20241028	151900	3250	1625	1625	1625	1625	0
375	20241028	151800	3250	1625	1625	1625	1625	0
376	20241028	151700	3250	1625	1625	1625	1625	0
377	20241028	151600	3250	1625	1625	1625	1625	0
378	20241028	151500	3250	1625	1625	1625	1625	0
379	20241028	151400	3250	1625	1625	1625	1625	0
380	20241028	151300	3250	1625	1625	1625	1625	0
381	20241028	151200	3250	1625	1625	1625	1625	0
382	20241028	151100	3250	1625	1625	1625	1625	0
383	20241028	151000	3250	1625	1625	1625	1625	0
384	20241028	150900	3250	1625	1625	1625	1625	0
385	20241028	150800	3250	1625	1625	1625	1625	0
386	20241028	150700	3250	1625	1625	1625	1625	0
387	20241028	150600	3250	1625	1625	1625	1625	0
388	20241028	150500	3250	1625	1625	1625	1625	0
389	20241028	150400	3250	1625	1625	1625	1625	0
390	20241028	150300	3250	1625	1625	1625	1625	0
391	20241028	150200	3250	1625	1625	1625	1625	0
392	20241028	150100	3250	1625	1625	1625	1625	0
393	20241028	150000	3250	1625	1625	1625	1625	0
394	20241028	145900	3250	1625	1625	1625	1625	0
395	20241028	145800	3250	1625	1625	1625	1625	0
396	20241028	145700	3250	1625	1625	1625	1625	0
397	20241028	145600	3250	1625	1625	1625	1625	0
398	20241028	145500	3250	1625	1625	1625	1625	0
399	20241028	145400	3250	1625	1625	1625	1625	0
400	20241028	145300	3250	1625	1625	1625	1625	0
401	20241028	145200	3250	1625	1625	1625	1625	0
402	20241028	145100	3250	1625	1625	1625	1625	0
403	20241028	145000	3250	1625	1625	1625	1625	0
404	20241028	144900	3250	1625	1625	1625	1625	0
405	20241028	144800	3250	1625	1625	1625	1625	0
406	20241028	144700	3250	1625	1625	1625	1625	0
407	20241028	144600	3250	1625	1625	1625	1625	0
408	20241028	144500	3250	1625	1625	1625	1625	0
409	20241028	144400	3250	1625	1625	1625	1625	0
410	20241028	144300	3250	1625	1625	1625	1625	0
411	20241028	144200	3250	1625	1625	1625	1625	0
412	20241028	144100	3250	1625	1625	1625	1625	0
413	20241028	144000	3250	1625	1625	1625	1625	0
414	20241028	143900	3250	1625	1625	1625	1625	0
415	20241028	143800	3250	1625	1625	1625	1625	0
416	20241028	143700	3250	1625	1625	1625	1625	0
417	20241028	143600	3250	1625	1625	1625	1625	0
418	20241028	143500	3250	1625	1625	1625	1625	0
419	20241028	143400	3250	1625	1625	1625	1625	0
420	20241028	143300	3250	1625	1625	1625	1625	0
421	20241028	143200	3250	1625	1625	1625	1625	0
422	20241028	143100	3250	1625	1625	1625	1625	0
423	20241028	143000	3250	1625	1625	1625	1625	0
424	20241028	142900	3250	1625	1625	1625	1625	0
425	20241028	142800	3250	1625	1625	1625	1625	0
426	20241028	142700	3250	1625	1625	1625	1625	0
427	20241028	142600	3250	1625	1625	1625	1625	0
428	20241028	142500	3250	1625	1625	1625	1625	0
429	20241028	142400	3250	1625	1625	1625	1625	0
430	20241028	142300	3250	1625	1625	1625	1625	0
431	20241028	142200	3250	1625	1625	1625	1625	0
432	20241028	142100	3250	1625	1625	1625	1625	0
433	20241028	142000	3250	1625	1625	1625	1625	0
434	20241028	141900	3250	1625	1625	1625	1625	0
435	20241028	141800	3250	1625	1625	1625	1625	0
436	20241028	141700	3250	1625	1625	1625	1625	0
437	20241028	141600	3250	1625	1625	1625	1625	0
438	20241028	141500	3250	1625	1625	1625	1625	0
439	20241028	141400	3250	1625	1625	1625	1625	0
440	20241028	141300	3250	1625	1625	1625	1625	0
441	20241028	141200	3250	1625	1625	1625	1625	0
442	20241028	141100	3250	1625	1625	1625	1625	0
443	20241028	141000	3250	1625	1625	1625	1625	0
444	20241028	140900	3250	1625	1625	1625	1625	0
445	20241028	140800	3250	1625	1625	1625	1625	0
446	20241028	140700	3250	1625	1625	1625	1625	0
447	20241028	140600	3250	1625	1625	1625	1625	0
448	20241028	140500	3250	1625	1625	1625	1625	0
449	20241028	140400	3250	1625	1625	1625	1625	0
450	20241028	140300	3250	1625	1625	1625	1625	0
451	20241028	140200	3250	1625	1625	1625	1625	0
452	20241028	140100	3250	1625	1625	1625	1625	0
453	20241028	140000	3250	1625	1625	1625	1625	0
454	20241028	135900	3250	1625	1625	1625	1625	0
455	20241028	135800	3250	1625	1625	1625	1625	0
456	20241028	135700	3250	1625	1625	1625	1625	0
457	20241028	135600	3250	1625	1625	1625	1625	0
458	20241028	135500	3250	1625	1625	1625	1625	0
459	20241028	135400	3250	1625	1625	1625	1625	0
460	20241028	135300	3250	1625	1625	1625	1625	0
461	20241028	135200	3250	1625	1625	1625	1625	0
462	20241028	135100	3250	1625	1625	1625	1625	0
463	20241028	135000	3250	1625	1625	1625	1625	0
464	20241028	134900	3250	1625	1625	1625	1625	0
465	20241028	134800	3250	1625	1625	1625	1625	0
466	20241028	134700	3250	1625	1625	1625	1625	0
467	20241028	134600	3250	1625	1625	1625	1625	0
468	20241028	134500	3250	1625	1625	1625	1625	0
469	20241028	134400	3250	1625	1625	1625	1625	0
470	20241028	134300	3250	1625	1625	1625	1625	0
471	20241028	134200	3250	1625	1625	1625	1625	0
472	20241028	134100	3250	1625	1625	1625	1625	0
473	20241028	134000	3250	1625	1625	1625	1625	0
474	20241028	133900	3250	1625	1625	1625	1625	0
475	20241028	133800	3250	1625	1625	1625	1625	0
476	20241028	133700	3250	1625	1625	1625	1625	0
477	20241028	133600	3250	1625	1625	1625	1625	0
478	20241028	133500	3250	1625	1625	1625	1625	0
479	20241028	133400	3250	1625	1625	1625	1625	0
480	20241028	133300	3250	1625	1625	1625	1625	0
481	20241028	133200	3250	1625	1625	1625	1625	0
482	20241028	133100	3250	1625	1625	1625	1625	0
483	20241028	133000	3250	1625	1625	1625	1625	0
484	20241028	132900	3250	1625	1625	1625	1625	0
485	20241028	132800	3250	1625	1625	1625	1625	0
486	20241028	132700	3250	1625	1625	1625	1625	0
487	20241028	132600	3250	1625	1625	1625	1625	0
488	20241028	132500	3250	1625	1625	1625	1625	0
489	20241028	132400	3250	1625	1625	1625	1625	0
490	20241028	132300	3250	1625	1625	1625	1625	0
491	20241028	132200	3250	1625	1625	1625	1625	0
492	20241028	132100	3250	1625	1625	1625	1625	0
493	20241028	132000	3250	1625	1625	1625	1625	0
494	20241028	131900	3250	1625	1625	1625	1625	0
495	20241028	131800	3250	1625	1625	1625	1625	0
496	20241028	131700	3250	1625	1625	1625	1625	0
497	20241028	131600	3250	1625	1625	1625	1625	0
498	20241028	131500	3250	1625	1625	1625	1625	0
499	20241028	131400	3250	1625	1625	1625	1625	0
500	20241028	131300	3250	1625	1625	1625	1625	0
501	20241028	131200	3250	1625	1625	1625	1625	0
502	20241028	131100	3250	1625	1625	1625	1625	0
503	20241028	131000	3250	1625	1625	1625	1625	0
504	20241028	130900	3250	1625	1625	1625	1625	0
505	20241028	130800	3250	1625	1625	1625	1625	0
506	20241028	130700	3250	1625	1625	1625	1625	0
507	20241028	130600	3250	1625	1625	1625	1625	0
508	20241028	130500	3250	1625	1625	1625	1625	0
509	20241028	130400	3250	1625	1625	1625	1625	0
510	20241028	130300	3250	1625	1625	1625	1625	0
511	20241028	130200	3250	1625	1625	1625	1625	0
512	20241028	130100	3250	1625	1625	1625	1625	0
513	20241028	130000	3250	1625	1625	1625	1625	0
514	20241028	125900	3250	1625	1625	1625	1625	0
515	20241028	125800	3250	1625	1625	1625	1625	0
516	20241028	125700	3250	1625	1625	1625	1625	0
517	20241028	125600	3250	1625	1625	1625	1625	0
518	20241028	125500	3250	1625	1625	1625	1625	0
519	20241028	125400	3250	1625	1625	1625	1625	0
520	20241028	125300	3250	1625	1625	1625	1625	0
521	20241028	125200	3250	1625	1625	1625	1625	0
522	20241028	125100	3250	1625	1625	1625	1625	0
523	20241028	125000	3250	1625	1625	1625	1625	0
524	20241028	124900	3250	1625	1625	1625	1625	0
525	20241028	124800	3250	1625	1625	1625	1625	0
526	20241028	124700	3250	1625	1625	1625	1625	0
527	20241028	124600	3250	1625	1625	1625	1625	0
528	20241028	124500	3250	1625	1625	1625	1625	0
529	20241028	124400	3250	1625	1625	1625	1625	0
530	20241028	124300	3250	1625	1625	1625	1625	0
531	20241028	124200	3250	1625	1625	1625	1625	0
532	20241028	124100	3250	1625	1625	1625	1625	0
533	20241028	124000	3250	1625	1625	1625	1625	0
534	20241028	123900	3250	1625	1625	1625	1625	0
535	20241028	123800	3250	1625	1625	1625	1625	0
536	20241028	123700	3250	1625	1625	1625	1625	0
537	20241028	123600	3250	1625	1625	1625	1625	0
538	20241028	123500	3250	1625	1625	1625	1625	0
539	20241028	123400	3250	1625	1625	1625	1625	0
540	20241028	123300	3250	1625	1625	1625	1625	0
541	20241028	123200	3250	1625	1625	1625	1625	0
542	20241028	123100	3250	1625	1625	1625	1625	0
543	20241028	123000	3250	1625	1625	1625	1625	0
544	20241028	122900	3250	1625	1625	1625	1625	0
545	20241028	122800	3250	1625	1625	1625	1625	0
546	20241028	122700	3250	1625	1625	1625	1625	0
547	20241028	122600	3250	1625	1625	1625	1625	0
548	20241028	122500	3250	1625	1625	1625	1625	0
549	20241028	122400	3250	1625	1625	1625	1625	0
550	20241028	122300	3250	1625	1625	1625	1625	0
551	20241028	122200	3250	1625	1625	1625	1625	0
552	20241028	122100	3250	1625	1625	1625	1625	0
553	20241028	122000	3250	1625	1625	1625	1625	0
554	20241028	121900	3250	1625	1625	1625	1625	0
555	20241028	121800	3250	1625	1625	1625	1625	0
556	20241028	121700	3250	1625	1625	1625	1625	0
557	20241028	121600	3250	1625	1625	1625	1625	0
558	20241028	121500	3250	1625	1625	1625	1625	0
559	20241028	121400	3250	1625	1625	1625	1625	0
560	20241028	121300	3250	1625	1625	1625	1625	0
561	20241028	121200	3250	1625	1625	1625	1625	0
562	20241028	121100	3250	1625	1625	1625	1625	0
563	20241028	121000	3250	1625	1625	1625	1625	0
564	20241028	120900	3250	1625	1625	1625	1625	0
565	20241028	120800	3250	1625	1625	1625	1625	0
566	20241028	120700	3250	1625	1625	1625	1625	0
567	20241028	120600	3250	1625	1625	1625	1625	0
568	20241028	120500	3250	1625	1625	1625	1625	0
569	20241028	120400	3250	1625	1625	1625	1625	0
570	20241028	120300	3250	1625	1625	1625	1625	0
571	20241028	120200	3250	1625	1625	1625	1625	0
572	20241028	120100	3250	1625	1625	1625	1625	0
573	20241028	120000	3250	1625	1625	1625	1625	0
574	20241028	115900	3250	1625	1625	1625	1625	0
575	20241028	115800	3250	1625	1625	1625	1625	0
576	20241028	115700	3250	1625	1625	1625	1625	0
577	20241028	115600	3250	1625	1625	1625	1625	0
578	20241028	115500	3250	1625	1625	1625	1625	0
579	20241028	115400	3250	1625	1625	1625	1625	0
580	20241028	115300	3250	1625	1625	1625	1625	0
581	20241028	115200	3250	1625	1625	1625	1625	0
582	20241028	115100	3250	1625	1625	1625	1625	0
583	20241028	115000	3250	1625	1625	1625	1625	0
584	20241028	114900	3250	1625	1625	1625	1625	0
585	20241028	114800	3250	1625	1625	1625	1625	0
586	20241028	114700	3250	1625	1625	1625	1625	0
587	20241028	114600	3250	1625	1625	1625	1625	0
588	20241028	114500	3250	1625	1625	1625	1625	0
589	20241028	114400	3250	1625	1625	1625	1625	0
590	20241028	114300	3250	1625	1625	1625	1625	0
591	20241028	114200	3250	1625	1625	1625	1625	0
592	20241028	114100	3250	1625	1625	1625	1625	0
593	20241028	114000	3250	1625	1625	1625	1625	0
594	20241028	113900	3250	1625	1625	1625	1625	0
595	20241028	113800	3250	1625	1625	1625	1625	0
596	20241028	113700	3250	1625	1625	1625	1625	0
597	20241028	113600	3250	1625	1625	1625	1625	0
598	20241028	113500	3250	1625	1625	1625	1625	0
599	20241028	113400	3250	1625	1625	1625	1625	0
600	20241028	113300	3250	1625	1625	1625	1625	0
601	20241028	113200	3250	1625	1625	1625	1625	0
602	20241028	113100	3250	1625	1625	1625	1625	0
603	20241028	113000	3250	1625	1625	1625	1625	0
604	20241028	112900	3250	1625	1625	1625	1625	0
605	20241028	112800	3250	1625	1625	1625	1625	0
606	20241028	112700	3250	1625	1625	1625	1625	0
607	20241028	112600	3250	1625	1625	1625	1625	0
608	20241028	112500	3250	1625	1625	1625	1625	0
609	20241028	112400	3250	1625	1625	1625	1625	0
610	20241028	112300	3250	1625	1625	1625	1625	0
611	20241028	112200	3250	1625	1625	1625	1625	0
612	20241028	112100	3250	1625	1625	1625	1625	0
613	20241028	112000	3250	1625	1625	1625	1625	0
614	20241028	111900	3250	1625	1625	1625	1625	0
615	20241028	111800	3250	1625	1625	1625	1625	0
616	20241028	111700	3250	1625	1625	1625	1625	0
617	20241028	111600	3250	1625	1625	1625	1625	0
618	20241028	111500	3250	1625	1625	1625	1625	0
619	20241028	111400	3250	1625	1625	1625	1625	0
620	20241028	111300	3250	1625	1625	1625	1625	0
621	20241028	111200	3250	1625	1625	1625	1625	0
622	20241028	111100	3250	1625	1625	1625	1625	0
623	20241028	111000	3250	1625	1625	1625	1625	0
624	20241028	110900	3250	1625	1625	1625	1625	0
625	20241028	110800	3250	1625	1625	1625	1625	0
626	20241028	110700	3250	1625	1625	1625	1625	0
627	20241028	110600	3250	1625	1625	1625	1625	0
628	20241028	110500	3250	1625	1625	1625	1625	0
629	20241028	110400	3250	1625	1625	1625	1625	0
630	20241028	110300	3250	1625	1625	1625	1625	0
631	20241028	110200	3250	1625	1625	1625	1625	0
632	20241028	110100	3250	1625	1625	1625	1625	0
633	20241028	110000	3250	1625	1625	1625	1625	0
634	20241028	105900	3250	1625	1625	1625	1625	0
635	20241028	105800	3250	1625	1625	1625	1625	0
636	20241028	105700	3250	1625	1625	1625	1625	0
637	20241028	105600	3250	1625	1625	1625	1625	0
638	20241028	105500	3250	1625	1625	1625	1625	0
639	20241028	105400	3250	1625	1625	1625	1625	0
640	20241028	105300	3250	1625	1625	1625	1625	0
641	20241028	105200	3250	1625	1625	1625	1625	0
642	20241028	105100	3250	1625	1625	1625	1625	0
643	20241028	105000	3250	1625	1625	1625	1625	0
644	20241028	104900	3250	1625	1625	1625	1625	0
645	20241028	104800	3250	1625	1625	1625	1625	0
646	20241028	104700	3250	1625	1625	1625	1625	0
647	20241028	104600	3250	1625	1625	1625	1625	0
648	20241028	104500	3250	1625	1625	1625	1625	0
649	20241028	104400	3250	1625	1625	1625	1625	0
650	20241028	104300	3250	1625	1625	1625	1625	0
651	20241028	104200	3250	1625	1625	1625	1625	0
652	20241028	104100	3250	1625	1625	1625	1625	0
653	20241028	104000	3250	1625	1625	1625	1625	0
654	20241028	103900	3250	1625	1625	1625	1625	0
655	20241028	103800	3250	1625	1625	1625	1625	0
656	20241028	103700	3250	1625	1625	1625	1625	0
657	20241028	103600	3250	1625	1625	1625	1625	0
658	20241028	103500	3250	1625	1625	1625	1625	0
659	20241028	103400	3250	1625	1625	1625	1625	0
660	20241028	103300	3250	1625	1625	1625	1625	0
661	20241028	103200	3250	1625	1625	1625	1625	0
662	20241028	103100	3250	1625	1625	1625	1625	0
663	20241028	103000	3250	1625	1625	1625	1625	0
664	20241028	102900	3250	1625	1625	1625	1625	0
665	20241028	102800	3250	1625	1625	1625	1625	0
666	20241028	102700	3250	1625	1625	1625	1625	0
667	20241028	102600	3250	1625	1625	1625	1625	0
668	20241028	102500	3250	1625	1625	1625	1625	0
669	20241028	102400	3250	1625	1625	1625	1625	0
670	20241028	102300	3250	1625	1625	1625	1625	0
671	20241028	102200	3250	1625	1625	1625	1625	0
672	20241028	102100	3250	1625	1625	1625	1625	0
673	20241028	102000	3250	1625	1625	1625	1625	0
674	20241028	101900	3250	1625	1625	1625	1625	0
675	20241028	101800	3250	1625	1625	1625	1625	0
676	20241028	101700	3250	1625	1625	1625	1625	0
677	20241028	101600	3250	1625	1625	1625	1625	0
678	20241028	101500	3250	1625	1625	1625	1625	0
679	20241028	101400	3250	1625	1625	1625	1625	0
680	20241028	101300	3250	1625	1625	1625	1625	0
681	20241028	101200	3250	1625	1625	1625	1625	0
682	20241028	101100	3250	1625	1625	1625	1625	0
683	20241028	101000	3250	1625	1625	1625	1625	0
684	20241028	100900	3250	1625	1625	1625	1625	0
685	20241028	100800	3250	1625	1625	1625	1625	0
686	20241028	100700	3250	1625	1625	1625	1625	0
687	20241028	100600	3250	1625	1625	1625	1625	0
688	20241028	100500	3250	1625	1625	1625	1625	0
689	20241028	100400	3250	1625	1625	1625	1625	0
690	20241028	100300	3250	1625	1625	1625	1625	0
691	20241028	100200	3250	1625	1625	1625	1625	0
692	20241028	100100	3250	1625	1625	1625	1625	0
693	20241028	100000	3250	1625	1625	1625	1625	0
694	20241028	095900	3250	1625	1625	1625	1625	0
695	20241028	095800	3250	1625	1625	1625	1625	0
696	20241028	095700	3250	1625	1625	1625	1625	0
697	20241028	095600	3250	1625	1625	1625	1625	0
698	20241028	095500	3250	1625	1625	1625	1625	0
699	20241028	095400	3250	1625	1625	1625	1625	0
700	20241028	095300	3250	1625	1625	1625	1625	0
701	20241028	095200	3250	1625	1625	1625	1625	0
702	20241028	095100	3250	1625	1625	1625	1625	0
703	20241028	095000	3250	1625	1625	1625	1625	0
704	20241028	094900	3250	1625	1625	1625	1625	0
705	20241028	094800	3250	1625	1625	1625	1625	0
706	20241028	094700	3250	1625	1625	1625	1625	0
707	20241028	094600	3250	1625	1625	1625	1625	0
708	20241028	094500	3250	1625	1625	1625	1625	0
709	20241028	094400	3250	1625	1625	1625	1625	0
710	20241028	094300	3250	1625	1625	1625	1625	0
711	20241028	094200	3250	1625	1625	1625	1625	0
712	20241028	094100	3250	1625	1625	1625	1625	0
713	20241028	094000	3250	1625	1625	1625	1625	0
714	20241028	093900	3250	1625	1625	1625	1625	0
715	20241028	093800	3250	1625	1625	1625	1625	0
716	20241028	093700	3250	1625	1625	1625	1625	0
717	20241028	093600	3250	1625	1625	1625	1625	0
718	20241028	093500	3250	1625	1625	1625	1625	0
719	20241028	093400	3250	1625	1625	1625	1625	0
720	20241028	093300	3250	1625	1625	1625	1625	0
721	20241028	093200	3250	1625	1625	1625	1625	0
722	20241028	093100	3250	1625	1625	1625	1625	0
723	20241028	093000	3250	1625	1625	1625	1625	0
724	20241028	092900	3250	1625	1625	1625	1625	0
725	20241028	092800	3250	1625	1625	1625	1625	0
726	20241028	092700	3250	1625	1625	1625	1625	0
727	20241028	092600	3250	1625	1625	1625	1625	0
728	20241028	092500	3250	1625	1625	1625	1625	2
729	20241028	092400	0	1620	1620	1620	1620	0
730	20241028	092300	0	1620	1620	1620	1620	0
731	20241028	092200	0	1620	1620	1620	1620	0
732	20241028	092100	0	1620	1620	1620	1620	0
733	20241028	092000	0	1620	1620	1620	1620	0
734	20241028	091900	0	1620	1620	1620	1620	0
735	20241028	091800	0	1620	1620	1620	1620	0
736	20241028	091700	0	1620	1620	1620	1620	0
737	20241028	091600	0	1620	1620	1620	1620	0
738	20241028	091500	0	1620	1620	1620	1620	0
739	20241028	091400	0	1620	1620	1620	1620	0
740	20241028	091300	0	1620	1620	1620	1620	0
741	20241028	091200	0	1620	1620	1620	1620	0
742	20241028	091100	0	1620	1620	1620	1620	0
743	20241028	091000	0	1620	1620	1620	1620	0
744	20241028	090900	0	1620	1620	1620	1620	0
745	20241028	090800	0	1620	1620	1620	1620	0
746	20241028	090700	0	1620	1620	1620	1620	0
747	20241028	090600	0	1620	1620	1620	1620	0
748	20241028	090500	0	1620	1620	1620	1620	0
749	20241028	090400	0	1620	1620	1620	1620	0
750	20241028	090300	0	1620	1620	1620	1620	0
751	20241028	090200	0	1620	1620	1620	1620	0
752	20241028	090100	0	1620	1620	1620	1620	0
753	20241028	090000	0	1620	1620	1620	1620	0