KissMeData/212310/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204300	178287	996	996	996	996	177
3	20241015	204200	178287	996	996	996	996	0
4	20241015	204100	178287	996	996	996	996	0
5	20241015	204000	178287	996	996	996	996	0
6	20241015	203900	178287	996	996	996	996	0
7	20241015	203800	178287	996	996	996	996	0
8	20241015	203700	178287	996	996	996	996	0
9	20241015	203600	178287	996	996	996	996	0
10	20241015	203500	178287	996	996	996	996	0
11	20241015	203400	178287	996	996	996	996	0
12	20241015	203300	178287	996	996	996	996	0
13	20241015	203200	178287	996	996	996	996	0
14	20241015	203100	178287	996	996	996	996	0
15	20241015	203000	178287	996	996	996	996	0
16	20241015	202900	178287	996	996	996	996	0
17	20241015	202800	178287	996	996	996	996	0
18	20241015	202700	178287	996	996	996	996	0
19	20241015	202600	178287	996	996	996	996	0
20	20241015	202500	178287	996	996	996	996	0
21	20241015	202400	178287	996	996	996	996	0
22	20241015	202300	178287	996	996	996	996	0
23	20241015	202200	178287	996	996	996	996	0
24	20241015	202100	178287	996	996	996	996	0
25	20241015	202000	178287	996	996	996	996	0
26	20241015	201900	178287	996	996	996	996	0
27	20241015	201800	178287	996	996	996	996	0
28	20241015	201700	178287	996	996	996	996	0
29	20241015	201600	178287	996	996	996	996	0
30	20241015	201500	178287	996	996	996	996	0
31	20241015	201400	178287	996	996	996	996	0
32	20241015	201300	178287	996	996	996	996	177
33	20241015	201200	178287	996	996	996	996	0
34	20241015	201100	178287	996	996	996	996	0
35	20241015	201000	178287	996	996	996	996	0
36	20241015	200900	178287	996	996	996	996	0
37	20241015	200800	178287	996	996	996	996	0
38	20241015	200700	178287	996	996	996	996	0
39	20241015	200600	178287	996	996	996	996	0
40	20241015	200500	178287	996	996	996	996	0
41	20241015	200400	178287	996	996	996	996	0
42	20241015	200300	178287	996	996	996	996	0
43	20241015	200200	178287	996	996	996	996	0
44	20241015	200100	178287	996	996	996	996	0
45	20241015	200000	178287	996	996	996	996	0
46	20241015	195900	178287	996	996	996	996	0
47	20241015	195800	178287	996	996	996	996	0
48	20241015	195700	178287	996	996	996	996	0
49	20241015	195600	178287	996	996	996	996	0
50	20241015	195500	178287	996	996	996	996	0
51	20241015	195400	178287	996	996	996	996	0
52	20241015	195300	178287	996	996	996	996	0
53	20241015	195200	178287	996	996	996	996	0
54	20241015	195100	178287	996	996	996	996	0
55	20241015	195000	178287	996	996	996	996	0
56	20241015	194900	178287	996	996	996	996	0
57	20241015	194800	178287	996	996	996	996	0
58	20241015	194700	178287	996	996	996	996	0
59	20241015	194600	178287	996	996	996	996	0
60	20241015	194500	178287	996	996	996	996	0
61	20241015	194400	178287	996	996	996	996	0
62	20241015	194300	178287	996	996	996	996	177
63	20241015	194200	178287	996	996	996	996	0
64	20241015	194100	178287	996	996	996	996	0
65	20241015	194000	178287	996	996	996	996	0
66	20241015	193900	178287	996	996	996	996	0
67	20241015	193800	178287	996	996	996	996	0
68	20241015	193700	178287	996	996	996	996	0
69	20241015	193600	178287	996	996	996	996	0
70	20241015	193500	178287	996	996	996	996	0
71	20241015	193400	178287	996	996	996	996	0
72	20241015	193300	178287	996	996	996	996	0
73	20241015	193200	178287	996	996	996	996	0
74	20241015	193100	178287	996	996	996	996	0
75	20241015	193000	178287	996	996	996	996	0
76	20241015	192900	178287	996	996	996	996	0
77	20241015	192800	178287	996	996	996	996	0
78	20241015	192700	178287	996	996	996	996	0
79	20241015	192600	178287	996	996	996	996	0
80	20241015	192500	178287	996	996	996	996	0
81	20241015	192400	178287	996	996	996	996	0
82	20241015	192300	178287	996	996	996	996	0
83	20241015	192200	178287	996	996	996	996	0
84	20241015	192100	178287	996	996	996	996	0
85	20241015	192000	178287	996	996	996	996	0
86	20241015	191900	178287	996	996	996	996	0
87	20241015	191800	178287	996	996	996	996	0
88	20241015	191700	178287	996	996	996	996	0
89	20241015	191600	178287	996	996	996	996	0
90	20241015	191500	178287	996	996	996	996	0
91	20241015	191400	178287	996	996	996	996	0
92	20241015	191300	178287	996	996	996	996	177
93	20241015	191200	178287	996	996	996	996	0
94	20241015	191100	178287	996	996	996	996	0
95	20241015	191000	178287	996	996	996	996	0
96	20241015	190900	178287	996	996	996	996	0
97	20241015	190800	178287	996	996	996	996	0
98	20241015	190700	178287	996	996	996	996	0
99	20241015	190600	178287	996	996	996	996	0
100	20241015	190500	178287	996	996	996	996	0
101	20241015	190400	178287	996	996	996	996	0
102	20241015	190300	178287	996	996	996	996	0
103	20241015	190200	178287	996	996	996	996	0
104	20241015	190100	178287	996	996	996	996	0
105	20241015	190000	178287	996	996	996	996	0
106	20241015	185900	178287	996	996	996	996	0
107	20241015	185800	178287	996	996	996	996	0
108	20241015	185700	178287	996	996	996	996	0
109	20241015	185600	178287	996	996	996	996	0
110	20241015	185500	178287	996	996	996	996	0
111	20241015	185400	178287	996	996	996	996	0
112	20241015	185300	178287	996	996	996	996	0
113	20241015	185200	178287	996	996	996	996	0
114	20241015	185100	178287	996	996	996	996	0
115	20241015	185000	178287	996	996	996	996	0
116	20241015	184900	178287	996	996	996	996	0
117	20241015	184800	178287	996	996	996	996	0
118	20241015	184700	178287	996	996	996	996	0
119	20241015	184600	178287	996	996	996	996	0
120	20241015	184500	178287	996	996	996	996	0
121	20241015	184400	178287	996	996	996	996	0
122	20241015	184300	178287	996	996	996	996	177
123	20241015	184200	178287	996	996	996	996	0
124	20241015	184100	178287	996	996	996	996	0
125	20241015	184000	178287	996	996	996	996	0
126	20241015	183900	178287	996	996	996	996	0
127	20241015	183800	178287	996	996	996	996	0
128	20241015	183700	178287	996	996	996	996	0
129	20241015	183600	178287	996	996	996	996	0
130	20241015	183500	178287	996	996	996	996	0
131	20241015	183400	178287	996	996	996	996	0
132	20241015	183300	178287	996	996	996	996	0
133	20241015	183200	178287	996	996	996	996	0
134	20241015	183100	178287	996	996	996	996	0
135	20241015	183000	178287	996	996	996	996	0
136	20241015	182900	178287	996	996	996	996	0
137	20241015	182800	178287	996	996	996	996	0
138	20241015	182700	178287	996	996	996	996	0
139	20241015	182600	178287	996	996	996	996	0
140	20241015	182500	178287	996	996	996	996	0
141	20241015	182400	178287	996	996	996	996	0
142	20241015	182300	178287	996	996	996	996	0
143	20241015	182200	178287	996	996	996	996	0
144	20241015	182100	178287	996	996	996	996	0
145	20241015	182000	178287	996	996	996	996	0
146	20241015	181900	178287	996	996	996	996	0
147	20241015	181800	178287	996	996	996	996	0
148	20241015	181700	178287	996	996	996	996	0
149	20241015	181600	178287	996	996	996	996	0
150	20241015	181500	178287	996	996	996	996	0
151	20241015	181400	178287	996	996	996	996	0
152	20241015	181300	178287	996	996	996	996	177
153	20241015	181200	178287	996	996	996	996	0
154	20241015	181100	178287	996	996	996	996	0
155	20241015	181000	178287	996	996	996	996	0
156	20241015	180900	178287	996	996	996	996	0
157	20241015	180800	178287	996	996	996	996	0
158	20241015	180700	178287	996	996	996	996	0
159	20241015	180600	178287	996	996	996	996	0
160	20241015	180500	178287	996	996	996	996	0
161	20241015	180400	178287	996	996	996	996	0
162	20241015	180300	178287	996	996	996	996	0
163	20241015	180200	178287	996	996	996	996	0
164	20241015	180100	178287	996	996	996	996	0
165	20241015	180000	178287	996	996	996	996	0
166	20241015	175900	178287	996	996	996	996	0
167	20241015	175800	178287	996	996	996	996	0
168	20241015	175700	178287	996	996	996	996	0
169	20241015	175600	178287	996	996	996	996	0
170	20241015	175500	178287	996	996	996	996	0
171	20241015	175400	178287	996	996	996	996	0
172	20241015	175300	178287	996	996	996	996	0
173	20241015	175200	178287	996	996	996	996	0
174	20241015	175100	178287	996	996	996	996	0
175	20241015	175000	178287	996	996	996	996	0
176	20241015	174900	178287	996	996	996	996	0
177	20241015	174800	178287	996	996	996	996	0
178	20241015	174700	178287	996	996	996	996	0
179	20241015	174600	178287	996	996	996	996	0
180	20241015	174500	178287	996	996	996	996	0
181	20241015	174400	178287	996	996	996	996	0
182	20241015	174300	178287	996	996	996	996	177
183	20241015	174200	178287	996	996	996	996	0
184	20241015	174100	178287	996	996	996	996	0
185	20241015	174000	178287	996	996	996	996	0
186	20241015	173900	178287	996	996	996	996	0
187	20241015	173800	178287	996	996	996	996	0
188	20241015	173700	178287	996	996	996	996	0
189	20241015	173600	178287	996	996	996	996	0
190	20241015	173500	178287	996	996	996	996	0
191	20241015	173400	178287	996	996	996	996	0
192	20241015	173300	178287	996	996	996	996	0
193	20241015	173200	178287	996	996	996	996	0
194	20241015	173100	178287	996	996	996	996	0
195	20241015	173000	178287	996	996	996	996	0
196	20241015	172900	178287	996	996	996	996	0
197	20241015	172800	178287	996	996	996	996	0
198	20241015	172700	178287	996	996	996	996	0
199	20241015	172600	178287	996	996	996	996	0
200	20241015	172500	178287	996	996	996	996	0
201	20241015	172400	178287	996	996	996	996	0
202	20241015	172300	178287	996	996	996	996	0
203	20241015	172200	178287	996	996	996	996	0
204	20241015	172100	178287	996	996	996	996	0
205	20241015	172000	178287	996	996	996	996	0
206	20241015	171900	178287	996	996	996	996	0
207	20241015	171800	178287	996	996	996	996	0
208	20241015	171700	178287	996	996	996	996	0
209	20241015	171600	178287	996	996	996	996	0
210	20241015	171500	178287	996	996	996	996	0
211	20241015	171400	178287	996	996	996	996	0
212	20241015	171300	178287	996	996	996	996	177
213	20241015	171200	178287	996	996	996	996	0
214	20241015	171100	178287	996	996	996	996	0
215	20241015	171000	178287	996	996	996	996	0
216	20241015	170900	178287	996	996	996	996	0
217	20241015	170800	178287	996	996	996	996	0
218	20241015	170700	178287	996	996	996	996	0
219	20241015	170600	178287	996	996	996	996	0
220	20241015	170500	178287	996	996	996	996	0
221	20241015	170400	178287	996	996	996	996	0
222	20241015	170300	178287	996	996	996	996	0
223	20241015	170200	178287	996	996	996	996	0
224	20241015	170100	178287	996	996	996	996	0
225	20241015	170000	178287	996	996	996	996	0
226	20241015	165900	178287	996	996	996	996	0
227	20241015	165800	178287	996	996	996	996	0
228	20241015	165700	178287	996	996	996	996	0
229	20241015	165600	178287	996	996	996	996	0
230	20241015	165500	178287	996	996	996	996	0
231	20241015	165400	178287	996	996	996	996	0
232	20241015	165300	178287	996	996	996	996	0
233	20241015	165200	178287	996	996	996	996	0
234	20241015	165100	178287	996	996	996	996	0
235	20241015	165000	178287	996	996	996	996	0
236	20241015	164900	178287	996	996	996	996	0
237	20241015	164800	178287	996	996	996	996	0
238	20241015	164700	178287	996	996	996	996	0
239	20241015	164600	178287	996	996	996	996	0
240	20241015	164500	178287	996	996	996	996	0
241	20241015	164400	178287	996	996	996	996	0
242	20241015	164300	178287	996	996	996	996	177
243	20241015	164200	178287	996	996	996	996	0
244	20241015	164100	178287	996	996	996	996	0
245	20241015	164000	178287	996	996	996	996	0
246	20241015	163900	178287	996	996	996	996	0
247	20241015	163800	178287	996	996	996	996	0
248	20241015	163700	178287	996	996	996	996	0
249	20241015	163600	178287	996	996	996	996	0
250	20241015	163500	178287	996	996	996	996	0
251	20241015	163400	178287	996	996	996	996	0
252	20241015	163300	178287	996	996	996	996	0
253	20241015	163200	178287	996	996	996	996	0
254	20241015	163100	178287	996	996	996	996	0
255	20241015	163000	178287	996	996	996	996	0
256	20241015	162900	178287	996	996	996	996	0
257	20241015	162800	178287	996	996	996	996	0
258	20241015	162700	178287	996	996	996	996	0
259	20241015	162600	178287	996	996	996	996	0
260	20241015	162500	178287	996	996	996	996	0
261	20241015	162400	178287	996	996	996	996	0
262	20241015	162300	178287	996	996	996	996	0
263	20241015	162200	178287	996	996	996	996	0
264	20241015	162100	178287	996	996	996	996	0
265	20241015	162000	178287	996	996	996	996	0
266	20241015	161900	178287	996	996	996	996	0
267	20241015	161800	178287	996	996	996	996	0
268	20241015	161700	178287	996	996	996	996	0
269	20241015	161600	178287	996	996	996	996	0
270	20241015	161500	178287	996	996	996	996	0
271	20241015	161400	178287	996	996	996	996	0
272	20241015	161300	178287	996	996	996	996	177
273	20241015	161200	178287	996	996	996	996	0
274	20241015	161100	178287	996	996	996	996	0
275	20241015	161000	178287	996	996	996	996	0
276	20241015	160900	178287	996	996	996	996	0
277	20241015	160800	178287	996	996	996	996	0
278	20241015	160700	178287	996	996	996	996	0
279	20241015	160600	178287	996	996	996	996	0
280	20241015	160500	178287	996	996	996	996	0
281	20241015	160400	178287	996	996	996	996	0
282	20241015	160300	178287	996	996	996	996	0
283	20241015	160200	178287	996	996	996	996	0
284	20241015	160100	178287	996	996	996	996	0
285	20241015	160000	178287	996	996	996	996	0
286	20241015	155900	178287	996	996	996	996	0
287	20241015	155800	178287	996	996	996	996	0
288	20241015	155700	178287	996	996	996	996	0
289	20241015	155600	178287	996	996	996	996	0
290	20241015	155500	178287	996	996	996	996	0
291	20241015	155400	178287	996	996	996	996	0
292	20241015	155300	178287	996	996	996	996	0
293	20241015	155200	178287	996	996	996	996	0
294	20241015	155100	178287	996	996	996	996	0
295	20241015	155000	178287	996	996	996	996	0
296	20241015	154900	178287	996	996	996	996	0
297	20241015	154800	178287	996	996	996	996	0
298	20241015	154700	178287	996	996	996	996	0
299	20241015	154600	178287	996	996	996	996	0
300	20241015	154500	178287	996	996	996	996	0
301	20241015	154400	178287	996	996	996	996	0
302	20241015	154300	178287	996	996	996	996	177
303	20241015	154200	178287	996	996	996	996	0
304	20241015	154100	178287	996	996	996	996	0
305	20241015	154000	178287	996	996	996	996	0
306	20241015	153900	178287	996	996	996	996	0
307	20241015	153800	178287	996	996	996	996	0
308	20241015	153700	178287	996	996	996	996	0
309	20241015	153600	178287	996	996	996	996	0
310	20241015	153500	178287	996	996	996	996	0
311	20241015	153400	178287	996	996	996	996	0
312	20241015	153300	178287	996	996	996	996	0
313	20241015	153200	178287	996	996	996	996	0
314	20241015	153100	178287	996	996	996	996	0
315	20241015	153000	178287	996	996	996	996	177
316	20241015	152900	1995	995	995	995	995	0
317	20241015	152800	1995	995	995	995	995	0
318	20241015	152700	1995	995	995	995	995	0
319	20241015	152600	1995	995	995	995	995	0
320	20241015	152500	1995	995	995	995	995	0
321	20241015	152400	1995	995	995	995	995	0
322	20241015	152300	1995	995	995	995	995	0
323	20241015	152200	1995	995	995	995	995	0
324	20241015	152100	1995	995	995	995	995	0
325	20241015	152000	1995	995	995	995	995	0
326	20241015	151900	1995	995	995	995	995	0
327	20241015	151800	1995	995	995	995	995	0
328	20241015	151700	1995	995	995	995	995	0
329	20241015	151600	1995	995	995	995	995	0
330	20241015	151500	1995	995	995	995	995	0
331	20241015	151400	1995	995	995	995	995	0
332	20241015	151300	1995	995	995	995	995	0
333	20241015	151200	1995	995	995	995	995	0
334	20241015	151100	1995	995	995	995	995	0
335	20241015	151000	1995	995	995	995	995	0
336	20241015	150900	1995	995	995	995	995	0
337	20241015	150800	1995	995	995	995	995	0
338	20241015	150700	1995	995	995	995	995	0
339	20241015	150600	1995	995	995	995	995	0
340	20241015	150500	1995	995	995	995	995	0
341	20241015	150400	1995	995	995	995	995	0
342	20241015	150300	1995	995	995	995	995	0
343	20241015	150200	1995	995	995	995	995	0
344	20241015	150100	1995	995	995	995	995	0
345	20241015	150000	1995	995	995	995	995	0
346	20241015	145900	1995	995	995	995	995	0
347	20241015	145800	1995	995	995	995	995	0
348	20241015	145700	1995	995	995	995	995	0
349	20241015	145600	1995	995	995	995	995	0
350	20241015	145500	1995	995	995	995	995	0
351	20241015	145400	1995	995	995	995	995	0
352	20241015	145300	1995	995	995	995	995	0
353	20241015	145200	1995	995	995	995	995	0
354	20241015	145100	1995	995	995	995	995	0
355	20241015	145000	1995	995	995	995	995	0
356	20241015	144900	1995	995	995	995	995	0
357	20241015	144800	1995	995	995	995	995	0
358	20241015	144700	1995	995	995	995	995	0
359	20241015	144600	1995	995	995	995	995	0
360	20241015	144500	1995	995	995	995	995	0
361	20241015	144400	1995	995	995	995	995	0
362	20241015	144300	1995	995	995	995	995	0
363	20241015	144200	1995	995	995	995	995	0
364	20241015	144100	1995	995	995	995	995	0
365	20241015	144000	1995	995	995	995	995	0
366	20241015	143900	1995	995	995	995	995	0
367	20241015	143800	1995	995	995	995	995	0
368	20241015	143700	1995	995	995	995	995	0
369	20241015	143600	1995	995	995	995	995	0
370	20241015	143500	1995	995	995	995	995	0
371	20241015	143400	1995	995	995	995	995	0
372	20241015	143300	1995	995	995	995	995	0
373	20241015	143200	1995	995	995	995	995	0
374	20241015	143100	1995	995	995	995	995	0
375	20241015	143000	1995	995	995	995	995	0
376	20241015	142900	1995	995	995	995	995	0
377	20241015	142800	1995	995	995	995	995	0
378	20241015	142700	1995	995	995	995	995	0
379	20241015	142600	1995	995	995	995	995	0
380	20241015	142500	1995	995	995	995	995	0
381	20241015	142400	1995	995	995	995	995	0
382	20241015	142300	1995	995	995	995	995	0
383	20241015	142200	1995	995	995	995	995	0
384	20241015	142100	1995	995	995	995	995	0
385	20241015	142000	1995	995	995	995	995	0
386	20241015	141900	1995	995	995	995	995	0
387	20241015	141800	1995	995	995	995	995	0
388	20241015	141700	1995	995	995	995	995	0
389	20241015	141600	1995	995	995	995	995	0
390	20241015	141500	1995	995	995	995	995	0
391	20241015	141400	1995	995	995	995	995	0
392	20241015	141300	1995	995	995	995	995	0
393	20241015	141200	1995	995	995	995	995	0
394	20241015	141100	1995	995	995	995	995	0
395	20241015	141000	1995	995	995	995	995	0
396	20241015	140900	1995	995	995	995	995	0
397	20241015	140800	1995	995	995	995	995	0
398	20241015	140700	1995	995	995	995	995	0
399	20241015	140600	1995	995	995	995	995	0
400	20241015	140500	1995	995	995	995	995	0
401	20241015	140400	1995	995	995	995	995	0
402	20241015	140300	1995	995	995	995	995	0
403	20241015	140200	1995	995	995	995	995	0
404	20241015	140100	1995	995	995	995	995	0
405	20241015	140000	1995	995	995	995	995	0
406	20241015	135900	1995	995	995	995	995	0
407	20241015	135800	1995	995	995	995	995	0
408	20241015	135700	1995	995	995	995	995	0
409	20241015	135600	1995	995	995	995	995	0
410	20241015	135500	1995	995	995	995	995	0
411	20241015	135400	1995	995	995	995	995	0
412	20241015	135300	1995	995	995	995	995	0
413	20241015	135200	1995	995	995	995	995	0
414	20241015	135100	1995	995	995	995	995	0
415	20241015	135000	1995	995	995	995	995	0
416	20241015	134900	1995	995	995	995	995	0
417	20241015	134800	1995	995	995	995	995	0
418	20241015	134700	1995	995	995	995	995	0
419	20241015	134600	1995	995	995	995	995	0
420	20241015	134500	1995	995	995	995	995	0
421	20241015	134400	1995	995	995	995	995	0
422	20241015	134300	1995	995	995	995	995	0
423	20241015	134200	1995	995	995	995	995	0
424	20241015	134100	1995	995	995	995	995	0
425	20241015	134000	1995	995	995	995	995	0
426	20241015	133900	1995	995	995	995	995	0
427	20241015	133800	1995	995	995	995	995	0
428	20241015	133700	1995	995	995	995	995	0
429	20241015	133600	1995	995	995	995	995	0
430	20241015	133500	1995	995	995	995	995	0
431	20241015	133400	1995	995	995	995	995	0
432	20241015	133300	1995	995	995	995	995	0
433	20241015	133200	1995	995	995	995	995	0
434	20241015	133100	1995	995	995	995	995	0
435	20241015	133000	1995	995	995	995	995	0
436	20241015	132900	1995	995	995	995	995	0
437	20241015	132800	1995	995	995	995	995	0
438	20241015	132700	1995	995	995	995	995	0
439	20241015	132600	1995	995	995	995	995	0
440	20241015	132500	1995	995	995	995	995	0
441	20241015	132400	1995	995	995	995	995	0
442	20241015	132300	1995	995	995	995	995	0
443	20241015	132200	1995	995	995	995	995	0
444	20241015	132100	1995	995	995	995	995	0
445	20241015	132000	1995	995	995	995	995	0
446	20241015	131900	1995	995	995	995	995	0
447	20241015	131800	1995	995	995	995	995	0
448	20241015	131700	1995	995	995	995	995	0
449	20241015	131600	1995	995	995	995	995	0
450	20241015	131500	1995	995	995	995	995	0
451	20241015	131400	1995	995	995	995	995	0
452	20241015	131300	1995	995	995	995	995	0
453	20241015	131200	1995	995	995	995	995	0
454	20241015	131100	1995	995	995	995	995	0
455	20241015	131000	1995	995	995	995	995	0
456	20241015	130900	1995	995	995	995	995	0
457	20241015	130800	1995	995	995	995	995	0
458	20241015	130700	1995	995	995	995	995	0
459	20241015	130600	1995	995	995	995	995	0
460	20241015	130500	1995	995	995	995	995	0
461	20241015	130400	1995	995	995	995	995	0
462	20241015	130300	1995	995	995	995	995	0
463	20241015	130200	1995	995	995	995	995	0
464	20241015	130100	1995	995	995	995	995	0
465	20241015	130000	1995	995	995	995	995	0
466	20241015	125900	1995	995	995	995	995	0
467	20241015	125800	1995	995	995	995	995	0
468	20241015	125700	1995	995	995	995	995	0
469	20241015	125600	1995	995	995	995	995	0
470	20241015	125500	1995	995	995	995	995	0
471	20241015	125400	1995	995	995	995	995	0
472	20241015	125300	1995	995	995	995	995	0
473	20241015	125200	1995	995	995	995	995	0
474	20241015	125100	1995	995	995	995	995	0
475	20241015	125000	1995	995	995	995	995	0
476	20241015	124900	1995	995	995	995	995	0
477	20241015	124800	1995	995	995	995	995	0
478	20241015	124700	1995	995	995	995	995	0
479	20241015	124600	1995	995	995	995	995	0
480	20241015	124500	1995	995	995	995	995	0
481	20241015	124400	1995	995	995	995	995	0
482	20241015	124300	1995	995	995	995	995	0
483	20241015	124200	1995	995	995	995	995	0
484	20241015	124100	1995	995	995	995	995	0
485	20241015	124000	1995	995	995	995	995	0
486	20241015	123900	1995	995	995	995	995	0
487	20241015	123800	1995	995	995	995	995	0
488	20241015	123700	1995	995	995	995	995	0
489	20241015	123600	1995	995	995	995	995	0
490	20241015	123500	1995	995	995	995	995	0
491	20241015	123400	1995	995	995	995	995	0
492	20241015	123300	1995	995	995	995	995	0
493	20241015	123200	1995	995	995	995	995	0
494	20241015	123100	1995	995	995	995	995	0
495	20241015	123000	1995	995	995	995	995	0
496	20241015	122900	1995	995	995	995	995	0
497	20241015	122800	1995	995	995	995	995	0
498	20241015	122700	1995	995	995	995	995	0
499	20241015	122600	1995	995	995	995	995	0
500	20241015	122500	1995	995	995	995	995	0
501	20241015	122400	1995	995	995	995	995	0
502	20241015	122300	1995	995	995	995	995	0
503	20241015	122200	1995	995	995	995	995	0
504	20241015	122100	1995	995	995	995	995	0
505	20241015	122000	1995	995	995	995	995	0
506	20241015	121900	1995	995	995	995	995	0
507	20241015	121800	1995	995	995	995	995	0
508	20241015	121700	1995	995	995	995	995	0
509	20241015	121600	1995	995	995	995	995	0
510	20241015	121500	1995	995	995	995	995	0
511	20241015	121400	1995	995	995	995	995	0
512	20241015	121300	1995	995	995	995	995	0
513	20241015	121200	1995	995	995	995	995	0
514	20241015	121100	1995	995	995	995	995	0
515	20241015	121000	1995	995	995	995	995	0
516	20241015	120900	1995	995	995	995	995	0
517	20241015	120800	1995	995	995	995	995	0
518	20241015	120700	1995	995	995	995	995	0
519	20241015	120600	1995	995	995	995	995	0
520	20241015	120500	1995	995	995	995	995	0
521	20241015	120400	1995	995	995	995	995	0
522	20241015	120300	1995	995	995	995	995	0
523	20241015	120200	1995	995	995	995	995	0
524	20241015	120100	1995	995	995	995	995	0
525	20241015	120000	1995	995	995	995	995	0
526	20241015	115900	1995	995	995	995	995	0
527	20241015	115800	1995	995	995	995	995	0
528	20241015	115700	1995	995	995	995	995	0
529	20241015	115600	1995	995	995	995	995	1
530	20241015	115500	1000	1000	1000	1000	1000	0
531	20241015	115400	1000	1000	1000	1000	1000	0
532	20241015	115300	1000	1000	1000	1000	1000	0
533	20241015	115200	1000	1000	1000	1000	1000	0
534	20241015	115100	1000	1000	1000	1000	1000	0
535	20241015	115000	1000	1000	1000	1000	1000	0
536	20241015	114900	1000	1000	1000	1000	1000	0
537	20241015	114800	1000	1000	1000	1000	1000	0
538	20241015	114700	1000	1000	1000	1000	1000	0
539	20241015	114600	1000	1000	1000	1000	1000	0
540	20241015	114500	1000	1000	1000	1000	1000	0
541	20241015	114400	1000	1000	1000	1000	1000	0
542	20241015	114300	1000	1000	1000	1000	1000	0
543	20241015	114200	1000	1000	1000	1000	1000	0
544	20241015	114100	1000	1000	1000	1000	1000	0
545	20241015	114000	1000	1000	1000	1000	1000	0
546	20241015	113900	1000	1000	1000	1000	1000	0
547	20241015	113800	1000	1000	1000	1000	1000	0
548	20241015	113700	1000	1000	1000	1000	1000	0
549	20241015	113600	1000	1000	1000	1000	1000	0
550	20241015	113500	1000	1000	1000	1000	1000	0
551	20241015	113400	1000	1000	1000	1000	1000	0
552	20241015	113300	1000	1000	1000	1000	1000	0
553	20241015	113200	1000	1000	1000	1000	1000	0
554	20241015	113100	1000	1000	1000	1000	1000	0
555	20241015	113000	1000	1000	1000	1000	1000	0
556	20241015	112900	1000	1000	1000	1000	1000	0
557	20241015	112800	1000	1000	1000	1000	1000	0
558	20241015	112700	1000	1000	1000	1000	1000	0
559	20241015	112600	1000	1000	1000	1000	1000	0
560	20241015	112500	1000	1000	1000	1000	1000	0
561	20241015	112400	1000	1000	1000	1000	1000	0
562	20241015	112300	1000	1000	1000	1000	1000	0
563	20241015	112200	1000	1000	1000	1000	1000	0
564	20241015	112100	1000	1000	1000	1000	1000	0
565	20241015	112000	1000	1000	1000	1000	1000	0
566	20241015	111900	1000	1000	1000	1000	1000	0
567	20241015	111800	1000	1000	1000	1000	1000	0
568	20241015	111700	1000	1000	1000	1000	1000	0
569	20241015	111600	1000	1000	1000	1000	1000	0
570	20241015	111500	1000	1000	1000	1000	1000	0
571	20241015	111400	1000	1000	1000	1000	1000	0
572	20241015	111300	1000	1000	1000	1000	1000	0
573	20241015	111200	1000	1000	1000	1000	1000	0
574	20241015	111100	1000	1000	1000	1000	1000	0
575	20241015	111000	1000	1000	1000	1000	1000	0
576	20241015	110900	1000	1000	1000	1000	1000	0
577	20241015	110800	1000	1000	1000	1000	1000	0
578	20241015	110700	1000	1000	1000	1000	1000	0
579	20241015	110600	1000	1000	1000	1000	1000	0
580	20241015	110500	1000	1000	1000	1000	1000	0
581	20241015	110400	1000	1000	1000	1000	1000	0
582	20241015	110300	1000	1000	1000	1000	1000	0
583	20241015	110200	1000	1000	1000	1000	1000	0
584	20241015	110100	1000	1000	1000	1000	1000	0
585	20241015	110000	1000	1000	1000	1000	1000	0
586	20241015	105900	1000	1000	1000	1000	1000	0
587	20241015	105800	1000	1000	1000	1000	1000	0
588	20241015	105700	1000	1000	1000	1000	1000	0
589	20241015	105600	1000	1000	1000	1000	1000	0
590	20241015	105500	1000	1000	1000	1000	1000	0
591	20241015	105400	1000	1000	1000	1000	1000	0
592	20241015	105300	1000	1000	1000	1000	1000	0
593	20241015	105200	1000	1000	1000	1000	1000	0
594	20241015	105100	1000	1000	1000	1000	1000	0
595	20241015	105000	1000	1000	1000	1000	1000	0
596	20241015	104900	1000	1000	1000	1000	1000	0
597	20241015	104800	1000	1000	1000	1000	1000	0
598	20241015	104700	1000	1000	1000	1000	1000	0
599	20241015	104600	1000	1000	1000	1000	1000	0
600	20241015	104500	1000	1000	1000	1000	1000	0
601	20241015	104400	1000	1000	1000	1000	1000	0
602	20241015	104300	1000	1000	1000	1000	1000	0
603	20241015	104200	1000	1000	1000	1000	1000	0
604	20241015	104100	1000	1000	1000	1000	1000	0
605	20241015	104000	1000	1000	1000	1000	1000	0
606	20241015	103900	1000	1000	1000	1000	1000	0
607	20241015	103800	1000	1000	1000	1000	1000	0
608	20241015	103700	1000	1000	1000	1000	1000	0
609	20241015	103600	1000	1000	1000	1000	1000	0
610	20241015	103500	1000	1000	1000	1000	1000	0
611	20241015	103400	1000	1000	1000	1000	1000	0
612	20241015	103300	1000	1000	1000	1000	1000	0
613	20241015	103200	1000	1000	1000	1000	1000	0
614	20241015	103100	1000	1000	1000	1000	1000	0
615	20241015	103000	1000	1000	1000	1000	1000	0
616	20241015	102900	1000	1000	1000	1000	1000	0
617	20241015	102800	1000	1000	1000	1000	1000	0
618	20241015	102700	1000	1000	1000	1000	1000	0
619	20241015	102600	1000	1000	1000	1000	1000	0
620	20241015	102500	1000	1000	1000	1000	1000	0
621	20241015	102400	1000	1000	1000	1000	1000	0
622	20241015	102300	1000	1000	1000	1000	1000	0
623	20241015	102200	1000	1000	1000	1000	1000	0
624	20241015	102100	1000	1000	1000	1000	1000	0
625	20241015	102000	1000	1000	1000	1000	1000	0
626	20241015	101900	1000	1000	1000	1000	1000	0
627	20241015	101800	1000	1000	1000	1000	1000	0
628	20241015	101700	1000	1000	1000	1000	1000	0
629	20241015	101600	1000	1000	1000	1000	1000	0
630	20241015	101500	1000	1000	1000	1000	1000	0
631	20241015	101400	1000	1000	1000	1000	1000	0
632	20241015	101300	1000	1000	1000	1000	1000	0
633	20241015	101200	1000	1000	1000	1000	1000	0
634	20241015	101100	1000	1000	1000	1000	1000	0
635	20241015	101000	1000	1000	1000	1000	1000	0
636	20241015	100900	1000	1000	1000	1000	1000	0
637	20241015	100800	1000	1000	1000	1000	1000	0
638	20241015	100700	1000	1000	1000	1000	1000	0
639	20241015	100600	1000	1000	1000	1000	1000	0
640	20241015	100500	1000	1000	1000	1000	1000	0
641	20241015	100400	1000	1000	1000	1000	1000	0
642	20241015	100300	1000	1000	1000	1000	1000	0
643	20241015	100200	1000	1000	1000	1000	1000	0
644	20241015	100100	1000	1000	1000	1000	1000	0
645	20241015	100000	1000	1000	1000	1000	1000	0
646	20241015	095900	1000	1000	1000	1000	1000	0
647	20241015	095800	1000	1000	1000	1000	1000	0
648	20241015	095700	1000	1000	1000	1000	1000	0
649	20241015	095600	1000	1000	1000	1000	1000	0
650	20241015	095500	1000	1000	1000	1000	1000	0
651	20241015	095400	1000	1000	1000	1000	1000	0
652	20241015	095300	1000	1000	1000	1000	1000	0
653	20241015	095200	1000	1000	1000	1000	1000	0
654	20241015	095100	1000	1000	1000	1000	1000	0
655	20241015	095000	1000	1000	1000	1000	1000	0
656	20241015	094900	1000	1000	1000	1000	1000	0
657	20241015	094800	1000	1000	1000	1000	1000	0
658	20241015	094700	1000	1000	1000	1000	1000	0
659	20241015	094600	1000	1000	1000	1000	1000	0
660	20241015	094500	1000	1000	1000	1000	1000	0
661	20241015	094400	1000	1000	1000	1000	1000	0
662	20241015	094300	1000	1000	1000	1000	1000	0
663	20241015	094200	1000	1000	1000	1000	1000	0
664	20241015	094100	1000	1000	1000	1000	1000	0
665	20241015	094000	1000	1000	1000	1000	1000	0
666	20241015	093900	1000	1000	1000	1000	1000	0
667	20241015	093800	1000	1000	1000	1000	1000	0
668	20241015	093700	1000	1000	1000	1000	1000	0
669	20241015	093600	1000	1000	1000	1000	1000	0
670	20241015	093500	1000	1000	1000	1000	1000	0
671	20241015	093400	1000	1000	1000	1000	1000	0
672	20241015	093300	1000	1000	1000	1000	1000	0
673	20241015	093200	1000	1000	1000	1000	1000	0
674	20241015	093100	1000	1000	1000	1000	1000	0
675	20241015	093000	1000	1000	1000	1000	1000	0
676	20241015	092900	1000	1000	1000	1000	1000	0
677	20241015	092800	1000	1000	1000	1000	1000	0
678	20241015	092700	1000	1000	1000	1000	1000	0
679	20241015	092600	1000	1000	1000	1000	1000	0
680	20241015	092500	1000	1000	1000	1000	1000	0
681	20241015	092400	1000	1000	1000	1000	1000	0
682	20241015	092300	1000	1000	1000	1000	1000	0
683	20241015	092200	1000	1000	1000	1000	1000	0
684	20241015	092100	1000	1000	1000	1000	1000	0
685	20241015	092000	1000	1000	1000	1000	1000	0
686	20241015	091900	1000	1000	1000	1000	1000	0
687	20241015	091800	1000	1000	1000	1000	1000	0
688	20241015	091700	1000	1000	1000	1000	1000	0
689	20241015	091600	1000	1000	1000	1000	1000	0
690	20241015	091500	1000	1000	1000	1000	1000	0
691	20241015	091400	1000	1000	1000	1000	1000	0
692	20241015	091300	1000	1000	1000	1000	1000	0
693	20241015	091200	1000	1000	1000	1000	1000	0
694	20241015	091100	1000	1000	1000	1000	1000	0
695	20241015	091000	1000	1000	1000	1000	1000	0
696	20241015	090900	1000	1000	1000	1000	1000	0
697	20241015	090800	1000	1000	1000	1000	1000	0
698	20241015	090700	1000	1000	1000	1000	1000	0
699	20241015	090600	1000	1000	1000	1000	1000	0
700	20241015	090500	1000	1000	1000	1000	1000	0
701	20241015	090400	1000	1000	1000	1000	1000	0
702	20241015	090300	1000	1000	1000	1000	1000	0
703	20241015	090200	1000	1000	1000	1000	1000	0
704	20241015	090100	1000	1000	1000	1000	1000	0
705	20241015	090000	1000	1000	1000	1000	1000	1