KissMeData/086460/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195800	3450	3450	3450	3450	3450	1
3	20241002	195700	3450	3450	3450	3450	3450	0
4	20241002	195600	3450	3450	3450	3450	3450	0
5	20241002	195500	3450	3450	3450	3450	3450	0
6	20241002	195400	3450	3450	3450	3450	3450	0
7	20241002	195300	3450	3450	3450	3450	3450	0
8	20241002	195200	3450	3450	3450	3450	3450	0
9	20241002	195100	3450	3450	3450	3450	3450	0
10	20241002	195000	3450	3450	3450	3450	3450	0
11	20241002	194900	3450	3450	3450	3450	3450	0
12	20241002	194800	3450	3450	3450	3450	3450	0
13	20241002	194700	3450	3450	3450	3450	3450	0
14	20241002	194600	3450	3450	3450	3450	3450	0
15	20241002	194500	3450	3450	3450	3450	3450	0
16	20241002	194400	3450	3450	3450	3450	3450	0
17	20241002	194300	3450	3450	3450	3450	3450	0
18	20241002	194200	3450	3450	3450	3450	3450	0
19	20241002	194100	3450	3450	3450	3450	3450	0
20	20241002	194000	3450	3450	3450	3450	3450	0
21	20241002	193900	3450	3450	3450	3450	3450	0
22	20241002	193800	3450	3450	3450	3450	3450	0
23	20241002	193700	3450	3450	3450	3450	3450	0
24	20241002	193600	3450	3450	3450	3450	3450	0
25	20241002	193500	3450	3450	3450	3450	3450	0
26	20241002	193400	3450	3450	3450	3450	3450	0
27	20241002	193300	3450	3450	3450	3450	3450	0
28	20241002	193200	3450	3450	3450	3450	3450	0
29	20241002	193100	3450	3450	3450	3450	3450	0
30	20241002	193000	3450	3450	3450	3450	3450	0
31	20241002	192900	3450	3450	3450	3450	3450	0
32	20241002	192800	3450	3450	3450	3450	3450	1
33	20241002	192700	3450	3450	3450	3450	3450	0
34	20241002	192600	3450	3450	3450	3450	3450	0
35	20241002	192500	3450	3450	3450	3450	3450	0
36	20241002	192400	3450	3450	3450	3450	3450	0
37	20241002	192300	3450	3450	3450	3450	3450	0
38	20241002	192200	3450	3450	3450	3450	3450	0
39	20241002	192100	3450	3450	3450	3450	3450	0
40	20241002	192000	3450	3450	3450	3450	3450	0
41	20241002	191900	3450	3450	3450	3450	3450	0
42	20241002	191800	3450	3450	3450	3450	3450	0
43	20241002	191700	3450	3450	3450	3450	3450	0
44	20241002	191600	3450	3450	3450	3450	3450	0
45	20241002	191500	3450	3450	3450	3450	3450	0
46	20241002	191400	3450	3450	3450	3450	3450	0
47	20241002	191300	3450	3450	3450	3450	3450	0
48	20241002	191200	3450	3450	3450	3450	3450	0
49	20241002	191100	3450	3450	3450	3450	3450	0
50	20241002	191000	3450	3450	3450	3450	3450	0
51	20241002	190900	3450	3450	3450	3450	3450	0
52	20241002	190800	3450	3450	3450	3450	3450	0
53	20241002	190700	3450	3450	3450	3450	3450	0
54	20241002	190600	3450	3450	3450	3450	3450	0
55	20241002	190500	3450	3450	3450	3450	3450	0
56	20241002	190400	3450	3450	3450	3450	3450	0
57	20241002	190300	3450	3450	3450	3450	3450	0
58	20241002	190200	3450	3450	3450	3450	3450	0
59	20241002	190100	3450	3450	3450	3450	3450	0
60	20241002	190000	3450	3450	3450	3450	3450	0
61	20241002	185900	3450	3450	3450	3450	3450	0
62	20241002	185800	3450	3450	3450	3450	3450	1
63	20241002	185700	3450	3450	3450	3450	3450	0
64	20241002	185600	3450	3450	3450	3450	3450	0
65	20241002	185500	3450	3450	3450	3450	3450	0
66	20241002	185400	3450	3450	3450	3450	3450	0
67	20241002	185300	3450	3450	3450	3450	3450	0
68	20241002	185200	3450	3450	3450	3450	3450	0
69	20241002	185100	3450	3450	3450	3450	3450	0
70	20241002	185000	3450	3450	3450	3450	3450	0
71	20241002	184900	3450	3450	3450	3450	3450	0
72	20241002	184800	3450	3450	3450	3450	3450	0
73	20241002	184700	3450	3450	3450	3450	3450	0
74	20241002	184600	3450	3450	3450	3450	3450	0
75	20241002	184500	3450	3450	3450	3450	3450	0
76	20241002	184400	3450	3450	3450	3450	3450	0
77	20241002	184300	3450	3450	3450	3450	3450	0
78	20241002	184200	3450	3450	3450	3450	3450	0
79	20241002	184100	3450	3450	3450	3450	3450	0
80	20241002	184000	3450	3450	3450	3450	3450	0
81	20241002	183900	3450	3450	3450	3450	3450	0
82	20241002	183800	3450	3450	3450	3450	3450	0
83	20241002	183700	3450	3450	3450	3450	3450	0
84	20241002	183600	3450	3450	3450	3450	3450	0
85	20241002	183500	3450	3450	3450	3450	3450	0
86	20241002	183400	3450	3450	3450	3450	3450	0
87	20241002	183300	3450	3450	3450	3450	3450	0
88	20241002	183200	3450	3450	3450	3450	3450	0
89	20241002	183100	3450	3450	3450	3450	3450	0
90	20241002	183000	3450	3450	3450	3450	3450	0
91	20241002	182900	3450	3450	3450	3450	3450	0
92	20241002	182800	3450	3450	3450	3450	3450	1
93	20241002	182700	3450	3450	3450	3450	3450	0
94	20241002	182600	3450	3450	3450	3450	3450	0
95	20241002	182500	3450	3450	3450	3450	3450	0
96	20241002	182400	3450	3450	3450	3450	3450	0
97	20241002	182300	3450	3450	3450	3450	3450	0
98	20241002	182200	3450	3450	3450	3450	3450	0
99	20241002	182100	3450	3450	3450	3450	3450	0
100	20241002	182000	3450	3450	3450	3450	3450	0
101	20241002	181900	3450	3450	3450	3450	3450	0
102	20241002	181800	3450	3450	3450	3450	3450	0
103	20241002	181700	3450	3450	3450	3450	3450	0
104	20241002	181600	3450	3450	3450	3450	3450	0
105	20241002	181500	3450	3450	3450	3450	3450	0
106	20241002	181400	3450	3450	3450	3450	3450	0
107	20241002	181300	3450	3450	3450	3450	3450	0
108	20241002	181200	3450	3450	3450	3450	3450	0
109	20241002	181100	3450	3450	3450	3450	3450	0
110	20241002	181000	3450	3450	3450	3450	3450	0
111	20241002	180900	3450	3450	3450	3450	3450	0
112	20241002	180800	3450	3450	3450	3450	3450	0
113	20241002	180700	3450	3450	3450	3450	3450	0
114	20241002	180600	3450	3450	3450	3450	3450	0
115	20241002	180500	3450	3450	3450	3450	3450	0
116	20241002	180400	3450	3450	3450	3450	3450	0
117	20241002	180300	3450	3450	3450	3450	3450	0
118	20241002	180200	3450	3450	3450	3450	3450	0
119	20241002	180100	3450	3450	3450	3450	3450	0
120	20241002	180000	3450	3450	3450	3450	3450	0
121	20241002	175900	3450	3450	3450	3450	3450	0
122	20241002	175800	3450	3450	3450	3450	3450	1
123	20241002	175700	3450	3450	3450	3450	3450	0
124	20241002	175600	3450	3450	3450	3450	3450	0
125	20241002	175500	3450	3450	3450	3450	3450	0
126	20241002	175400	3450	3450	3450	3450	3450	0
127	20241002	175300	3450	3450	3450	3450	3450	0
128	20241002	175200	3450	3450	3450	3450	3450	0
129	20241002	175100	3450	3450	3450	3450	3450	0
130	20241002	175000	3450	3450	3450	3450	3450	0
131	20241002	174900	3450	3450	3450	3450	3450	0
132	20241002	174800	3450	3450	3450	3450	3450	0
133	20241002	174700	3450	3450	3450	3450	3450	0
134	20241002	174600	3450	3450	3450	3450	3450	0
135	20241002	174500	3450	3450	3450	3450	3450	0
136	20241002	174400	3450	3450	3450	3450	3450	0
137	20241002	174300	3450	3450	3450	3450	3450	0
138	20241002	174200	3450	3450	3450	3450	3450	0
139	20241002	174100	3450	3450	3450	3450	3450	0
140	20241002	174000	3450	3450	3450	3450	3450	0
141	20241002	173900	3450	3450	3450	3450	3450	0
142	20241002	173800	3450	3450	3450	3450	3450	0
143	20241002	173700	3450	3450	3450	3450	3450	0
144	20241002	173600	3450	3450	3450	3450	3450	0
145	20241002	173500	3450	3450	3450	3450	3450	0
146	20241002	173400	3450	3450	3450	3450	3450	0
147	20241002	173300	3450	3450	3450	3450	3450	0
148	20241002	173200	3450	3450	3450	3450	3450	0
149	20241002	173100	3450	3450	3450	3450	3450	0
150	20241002	173000	3450	3450	3450	3450	3450	0
151	20241002	172900	3450	3450	3450	3450	3450	0
152	20241002	172800	3450	3450	3450	3450	3450	1
153	20241002	172700	3450	3450	3450	3450	3450	0
154	20241002	172600	3450	3450	3450	3450	3450	0
155	20241002	172500	3450	3450	3450	3450	3450	0
156	20241002	172400	3450	3450	3450	3450	3450	0
157	20241002	172300	3450	3450	3450	3450	3450	0
158	20241002	172200	3450	3450	3450	3450	3450	0
159	20241002	172100	3450	3450	3450	3450	3450	0
160	20241002	172000	3450	3450	3450	3450	3450	0
161	20241002	171900	3450	3450	3450	3450	3450	0
162	20241002	171800	3450	3450	3450	3450	3450	0
163	20241002	171700	3450	3450	3450	3450	3450	0
164	20241002	171600	3450	3450	3450	3450	3450	0
165	20241002	171500	3450	3450	3450	3450	3450	0
166	20241002	171400	3450	3450	3450	3450	3450	0
167	20241002	171300	3450	3450	3450	3450	3450	0
168	20241002	171200	3450	3450	3450	3450	3450	0
169	20241002	171100	3450	3450	3450	3450	3450	0
170	20241002	171000	3450	3450	3450	3450	3450	0
171	20241002	170900	3450	3450	3450	3450	3450	0
172	20241002	170800	3450	3450	3450	3450	3450	0
173	20241002	170700	3450	3450	3450	3450	3450	0
174	20241002	170600	3450	3450	3450	3450	3450	0
175	20241002	170500	3450	3450	3450	3450	3450	0
176	20241002	170400	3450	3450	3450	3450	3450	0
177	20241002	170300	3450	3450	3450	3450	3450	0
178	20241002	170200	3450	3450	3450	3450	3450	0
179	20241002	170100	3450	3450	3450	3450	3450	0
180	20241002	170000	3450	3450	3450	3450	3450	0
181	20241002	165900	3450	3450	3450	3450	3450	0
182	20241002	165800	3450	3450	3450	3450	3450	1
183	20241002	165700	3450	3450	3450	3450	3450	0
184	20241002	165600	3450	3450	3450	3450	3450	0
185	20241002	165500	3450	3450	3450	3450	3450	0
186	20241002	165400	3450	3450	3450	3450	3450	0
187	20241002	165300	3450	3450	3450	3450	3450	0
188	20241002	165200	3450	3450	3450	3450	3450	0
189	20241002	165100	3450	3450	3450	3450	3450	0
190	20241002	165000	3450	3450	3450	3450	3450	0
191	20241002	164900	3450	3450	3450	3450	3450	0
192	20241002	164800	3450	3450	3450	3450	3450	0
193	20241002	164700	3450	3450	3450	3450	3450	0
194	20241002	164600	3450	3450	3450	3450	3450	0
195	20241002	164500	3450	3450	3450	3450	3450	0
196	20241002	164400	3450	3450	3450	3450	3450	0
197	20241002	164300	3450	3450	3450	3450	3450	0
198	20241002	164200	3450	3450	3450	3450	3450	0
199	20241002	164100	3450	3450	3450	3450	3450	0
200	20241002	164000	3450	3450	3450	3450	3450	0
201	20241002	163900	3450	3450	3450	3450	3450	0
202	20241002	163800	3450	3450	3450	3450	3450	0
203	20241002	163700	3450	3450	3450	3450	3450	0
204	20241002	163600	3450	3450	3450	3450	3450	0
205	20241002	163500	3450	3450	3450	3450	3450	0
206	20241002	163400	3450	3450	3450	3450	3450	0
207	20241002	163300	3450	3450	3450	3450	3450	0
208	20241002	163200	3450	3450	3450	3450	3450	0
209	20241002	163100	3450	3450	3450	3450	3450	0
210	20241002	163000	3450	3450	3450	3450	3450	0
211	20241002	162900	3450	3450	3450	3450	3450	0
212	20241002	162800	3450	3450	3450	3450	3450	1
213	20241002	162700	3450	3450	3450	3450	3450	0
214	20241002	162600	3450	3450	3450	3450	3450	0
215	20241002	162500	3450	3450	3450	3450	3450	0
216	20241002	162400	3450	3450	3450	3450	3450	0
217	20241002	162300	3450	3450	3450	3450	3450	0
218	20241002	162200	3450	3450	3450	3450	3450	0
219	20241002	162100	3450	3450	3450	3450	3450	0
220	20241002	162000	3450	3450	3450	3450	3450	0
221	20241002	161900	3450	3450	3450	3450	3450	0
222	20241002	161800	3450	3450	3450	3450	3450	0
223	20241002	161700	3450	3450	3450	3450	3450	0
224	20241002	161600	3450	3450	3450	3450	3450	0
225	20241002	161500	3450	3450	3450	3450	3450	0
226	20241002	161400	3450	3450	3450	3450	3450	0
227	20241002	161300	3450	3450	3450	3450	3450	0
228	20241002	161200	3450	3450	3450	3450	3450	0
229	20241002	161100	3450	3450	3450	3450	3450	0
230	20241002	161000	3450	3450	3450	3450	3450	0
231	20241002	160900	3450	3450	3450	3450	3450	0
232	20241002	160800	3450	3450	3450	3450	3450	0
233	20241002	160700	3450	3450	3450	3450	3450	0
234	20241002	160600	3450	3450	3450	3450	3450	0
235	20241002	160500	3450	3450	3450	3450	3450	0
236	20241002	160400	3450	3450	3450	3450	3450	0
237	20241002	160300	3450	3450	3450	3450	3450	0
238	20241002	160200	3450	3450	3450	3450	3450	0
239	20241002	160100	3450	3450	3450	3450	3450	0
240	20241002	160000	3450	3450	3450	3450	3450	0
241	20241002	155900	3450	3450	3450	3450	3450	0
242	20241002	155800	3450	3450	3450	3450	3450	1
243	20241002	155700	3450	3450	3450	3450	3450	0
244	20241002	155600	3450	3450	3450	3450	3450	0
245	20241002	155500	3450	3450	3450	3450	3450	0
246	20241002	155400	3450	3450	3450	3450	3450	0
247	20241002	155300	3450	3450	3450	3450	3450	0
248	20241002	155200	3450	3450	3450	3450	3450	0
249	20241002	155100	3450	3450	3450	3450	3450	0
250	20241002	155000	3450	3450	3450	3450	3450	0
251	20241002	154900	3450	3450	3450	3450	3450	0
252	20241002	154800	3450	3450	3450	3450	3450	0
253	20241002	154700	3450	3450	3450	3450	3450	0
254	20241002	154600	3450	3450	3450	3450	3450	0
255	20241002	154500	3450	3450	3450	3450	3450	0
256	20241002	154400	3450	3450	3450	3450	3450	0
257	20241002	154300	3450	3450	3450	3450	3450	0
258	20241002	154200	3450	3450	3450	3450	3450	0
259	20241002	154100	3450	3450	3450	3450	3450	0
260	20241002	154000	3450	3450	3450	3450	3450	0
261	20241002	153900	3450	3450	3450	3450	3450	0
262	20241002	153800	3450	3450	3450	3450	3450	0
263	20241002	153700	3450	3450	3450	3450	3450	0
264	20241002	153600	3450	3450	3450	3450	3450	0
265	20241002	153500	3450	3450	3450	3450	3450	0
266	20241002	153400	3450	3450	3450	3450	3450	0
267	20241002	153300	3450	3450	3450	3450	3450	0
268	20241002	153200	3450	3450	3450	3450	3450	0
269	20241002	153100	3450	3450	3450	3450	3450	0
270	20241002	153000	3450	3450	3450	3450	3450	0
271	20241002	152900	3450	3450	3450	3450	3450	0
272	20241002	152800	3450	3450	3450	3450	3450	0
273	20241002	152700	3450	3450	3450	3450	3450	0
274	20241002	152600	3450	3450	3450	3450	3450	0
275	20241002	152500	3450	3450	3450	3450	3450	0
276	20241002	152400	3450	3450	3450	3450	3450	0
277	20241002	152300	3450	3450	3450	3450	3450	0
278	20241002	152200	3450	3450	3450	3450	3450	0
279	20241002	152100	3450	3450	3450	3450	3450	0
280	20241002	152000	3450	3450	3450	3450	3450	0
281	20241002	151900	3450	3450	3450	3450	3450	0
282	20241002	151800	3450	3450	3450	3450	3450	0
283	20241002	151700	3450	3450	3450	3450	3450	0
284	20241002	151600	3450	3450	3450	3450	3450	0
285	20241002	151500	3450	3450	3450	3450	3450	0
286	20241002	151400	3450	3450	3450	3450	3450	0
287	20241002	151300	3450	3450	3450	3450	3450	0
288	20241002	151200	3450	3450	3450	3450	3450	0
289	20241002	151100	3450	3450	3450	3450	3450	0
290	20241002	151000	3450	3450	3450	3450	3450	0
291	20241002	150900	3450	3450	3450	3450	3450	0
292	20241002	150800	3450	3450	3450	3450	3450	0
293	20241002	150700	3450	3450	3450	3450	3450	0
294	20241002	150600	3450	3450	3450	3450	3450	0
295	20241002	150500	3450	3450	3450	3450	3450	0
296	20241002	150400	3450	3450	3450	3450	3450	0
297	20241002	150300	3450	3450	3450	3450	3450	0
298	20241002	150200	3450	3450	3450	3450	3450	0
299	20241002	150100	3450	3450	3450	3450	3450	0
300	20241002	150000	3450	3450	3450	3450	3450	0
301	20241002	145900	3450	3450	3450	3450	3450	0
302	20241002	145800	3450	3450	3450	3450	3450	0
303	20241002	145700	3450	3450	3450	3450	3450	0
304	20241002	145600	3450	3450	3450	3450	3450	0
305	20241002	145500	3450	3450	3450	3450	3450	0
306	20241002	145400	3450	3450	3450	3450	3450	0
307	20241002	145300	3450	3450	3450	3450	3450	0
308	20241002	145200	3450	3450	3450	3450	3450	0
309	20241002	145100	3450	3450	3450	3450	3450	0
310	20241002	145000	3450	3450	3450	3450	3450	0
311	20241002	144900	3450	3450	3450	3450	3450	0
312	20241002	144800	3450	3450	3450	3450	3450	0
313	20241002	144700	3450	3450	3450	3450	3450	0
314	20241002	144600	3450	3450	3450	3450	3450	0
315	20241002	144500	3450	3450	3450	3450	3450	0
316	20241002	144400	3450	3450	3450	3450	3450	0
317	20241002	144300	3450	3450	3450	3450	3450	0
318	20241002	144200	3450	3450	3450	3450	3450	0
319	20241002	144100	3450	3450	3450	3450	3450	0
320	20241002	144000	3450	3450	3450	3450	3450	0
321	20241002	143900	3450	3450	3450	3450	3450	0
322	20241002	143800	3450	3450	3450	3450	3450	0
323	20241002	143700	3450	3450	3450	3450	3450	0
324	20241002	143600	3450	3450	3450	3450	3450	0
325	20241002	143500	3450	3450	3450	3450	3450	0
326	20241002	143400	3450	3450	3450	3450	3450	0
327	20241002	143300	3450	3450	3450	3450	3450	0
328	20241002	143200	3450	3450	3450	3450	3450	0
329	20241002	143100	3450	3450	3450	3450	3450	0
330	20241002	143000	3450	3450	3450	3450	3450	0
331	20241002	142900	3450	3450	3450	3450	3450	0
332	20241002	142800	3450	3450	3450	3450	3450	0
333	20241002	142700	3450	3450	3450	3450	3450	0
334	20241002	142600	3450	3450	3450	3450	3450	0
335	20241002	142500	3450	3450	3450	3450	3450	0
336	20241002	142400	3450	3450	3450	3450	3450	0
337	20241002	142300	3450	3450	3450	3450	3450	0
338	20241002	142200	3450	3450	3450	3450	3450	0
339	20241002	142100	3450	3450	3450	3450	3450	0
340	20241002	142000	3450	3450	3450	3450	3450	0
341	20241002	141900	3450	3450	3450	3450	3450	0
342	20241002	141800	3450	3450	3450	3450	3450	0
343	20241002	141700	3450	3450	3450	3450	3450	0
344	20241002	141600	3450	3450	3450	3450	3450	0
345	20241002	141500	3450	3450	3450	3450	3450	0
346	20241002	141400	3450	3450	3450	3450	3450	0
347	20241002	141300	3450	3450	3450	3450	3450	0
348	20241002	141200	3450	3450	3450	3450	3450	0
349	20241002	141100	3450	3450	3450	3450	3450	0
350	20241002	141000	3450	3450	3450	3450	3450	0
351	20241002	140900	3450	3450	3450	3450	3450	0
352	20241002	140800	3450	3450	3450	3450	3450	0
353	20241002	140700	3450	3450	3450	3450	3450	0
354	20241002	140600	3450	3450	3450	3450	3450	0
355	20241002	140500	3450	3450	3450	3450	3450	0
356	20241002	140400	3450	3450	3450	3450	3450	0
357	20241002	140300	3450	3450	3450	3450	3450	0
358	20241002	140200	3450	3450	3450	3450	3450	0
359	20241002	140100	3450	3450	3450	3450	3450	0
360	20241002	140000	3450	3450	3450	3450	3450	0
361	20241002	135900	3450	3450	3450	3450	3450	0
362	20241002	135800	3450	3450	3450	3450	3450	0
363	20241002	135700	3450	3450	3450	3450	3450	0
364	20241002	135600	3450	3450	3450	3450	3450	0
365	20241002	135500	3450	3450	3450	3450	3450	0
366	20241002	135400	3450	3450	3450	3450	3450	0
367	20241002	135300	3450	3450	3450	3450	3450	0
368	20241002	135200	3450	3450	3450	3450	3450	0
369	20241002	135100	3450	3450	3450	3450	3450	0
370	20241002	135000	3450	3450	3450	3450	3450	0
371	20241002	134900	3450	3450	3450	3450	3450	0
372	20241002	134800	3450	3450	3450	3450	3450	0
373	20241002	134700	3450	3450	3450	3450	3450	0
374	20241002	134600	3450	3450	3450	3450	3450	0
375	20241002	134500	3450	3450	3450	3450	3450	0
376	20241002	134400	3450	3450	3450	3450	3450	0
377	20241002	134300	3450	3450	3450	3450	3450	0
378	20241002	134200	3450	3450	3450	3450	3450	0
379	20241002	134100	3450	3450	3450	3450	3450	0
380	20241002	134000	3450	3450	3450	3450	3450	0
381	20241002	133900	3450	3450	3450	3450	3450	0
382	20241002	133800	3450	3450	3450	3450	3450	0
383	20241002	133700	3450	3450	3450	3450	3450	0
384	20241002	133600	3450	3450	3450	3450	3450	0
385	20241002	133500	3450	3450	3450	3450	3450	0
386	20241002	133400	3450	3450	3450	3450	3450	0
387	20241002	133300	3450	3450	3450	3450	3450	0
388	20241002	133200	3450	3450	3450	3450	3450	0
389	20241002	133100	3450	3450	3450	3450	3450	0
390	20241002	133000	3450	3450	3450	3450	3450	0
391	20241002	132900	3450	3450	3450	3450	3450	0
392	20241002	132800	3450	3450	3450	3450	3450	0
393	20241002	132700	3450	3450	3450	3450	3450	0
394	20241002	132600	3450	3450	3450	3450	3450	0
395	20241002	132500	3450	3450	3450	3450	3450	0
396	20241002	132400	3450	3450	3450	3450	3450	0
397	20241002	132300	3450	3450	3450	3450	3450	0
398	20241002	132200	3450	3450	3450	3450	3450	0
399	20241002	132100	3450	3450	3450	3450	3450	0
400	20241002	132000	3450	3450	3450	3450	3450	0
401	20241002	131900	3450	3450	3450	3450	3450	0
402	20241002	131800	3450	3450	3450	3450	3450	0
403	20241002	131700	3450	3450	3450	3450	3450	0
404	20241002	131600	3450	3450	3450	3450	3450	0
405	20241002	131500	3450	3450	3450	3450	3450	0
406	20241002	131400	3450	3450	3450	3450	3450	0
407	20241002	131300	3450	3450	3450	3450	3450	0
408	20241002	131200	3450	3450	3450	3450	3450	0
409	20241002	131100	3450	3450	3450	3450	3450	0
410	20241002	131000	3450	3450	3450	3450	3450	0
411	20241002	130900	3450	3450	3450	3450	3450	0
412	20241002	130800	3450	3450	3450	3450	3450	0
413	20241002	130700	3450	3450	3450	3450	3450	0
414	20241002	130600	3450	3450	3450	3450	3450	0
415	20241002	130500	3450	3450	3450	3450	3450	0
416	20241002	130400	3450	3450	3450	3450	3450	0
417	20241002	130300	3450	3450	3450	3450	3450	0
418	20241002	130200	3450	3450	3450	3450	3450	0
419	20241002	130100	3450	3450	3450	3450	3450	0
420	20241002	130000	3450	3450	3450	3450	3450	0
421	20241002	125900	3450	3450	3450	3450	3450	0
422	20241002	125800	3450	3450	3450	3450	3450	0
423	20241002	125700	3450	3450	3450	3450	3450	0
424	20241002	125600	3450	3450	3450	3450	3450	0
425	20241002	125500	3450	3450	3450	3450	3450	0
426	20241002	125400	3450	3450	3450	3450	3450	0
427	20241002	125300	3450	3450	3450	3450	3450	0
428	20241002	125200	3450	3450	3450	3450	3450	0
429	20241002	125100	3450	3450	3450	3450	3450	0
430	20241002	125000	3450	3450	3450	3450	3450	0
431	20241002	124900	3450	3450	3450	3450	3450	0
432	20241002	124800	3450	3450	3450	3450	3450	0
433	20241002	124700	3450	3450	3450	3450	3450	0
434	20241002	124600	3450	3450	3450	3450	3450	0
435	20241002	124500	3450	3450	3450	3450	3450	0
436	20241002	124400	3450	3450	3450	3450	3450	0
437	20241002	124300	3450	3450	3450	3450	3450	0
438	20241002	124200	3450	3450	3450	3450	3450	0
439	20241002	124100	3450	3450	3450	3450	3450	0
440	20241002	124000	3450	3450	3450	3450	3450	0
441	20241002	123900	3450	3450	3450	3450	3450	0
442	20241002	123800	3450	3450	3450	3450	3450	0
443	20241002	123700	3450	3450	3450	3450	3450	0
444	20241002	123600	3450	3450	3450	3450	3450	0
445	20241002	123500	3450	3450	3450	3450	3450	0
446	20241002	123400	3450	3450	3450	3450	3450	0
447	20241002	123300	3450	3450	3450	3450	3450	0
448	20241002	123200	3450	3450	3450	3450	3450	0
449	20241002	123100	3450	3450	3450	3450	3450	0
450	20241002	123000	3450	3450	3450	3450	3450	0
451	20241002	122900	3450	3450	3450	3450	3450	0
452	20241002	122800	3450	3450	3450	3450	3450	0
453	20241002	122700	3450	3450	3450	3450	3450	0
454	20241002	122600	3450	3450	3450	3450	3450	0
455	20241002	122500	3450	3450	3450	3450	3450	0
456	20241002	122400	3450	3450	3450	3450	3450	0
457	20241002	122300	3450	3450	3450	3450	3450	0
458	20241002	122200	3450	3450	3450	3450	3450	0
459	20241002	122100	3450	3450	3450	3450	3450	0
460	20241002	122000	3450	3450	3450	3450	3450	0
461	20241002	121900	3450	3450	3450	3450	3450	0
462	20241002	121800	3450	3450	3450	3450	3450	0
463	20241002	121700	3450	3450	3450	3450	3450	0
464	20241002	121600	3450	3450	3450	3450	3450	0
465	20241002	121500	3450	3450	3450	3450	3450	0
466	20241002	121400	3450	3450	3450	3450	3450	0
467	20241002	121300	3450	3450	3450	3450	3450	0
468	20241002	121200	3450	3450	3450	3450	3450	0
469	20241002	121100	3450	3450	3450	3450	3450	0
470	20241002	121000	3450	3450	3450	3450	3450	0
471	20241002	120900	3450	3450	3450	3450	3450	0
472	20241002	120800	3450	3450	3450	3450	3450	0
473	20241002	120700	3450	3450	3450	3450	3450	0
474	20241002	120600	3450	3450	3450	3450	3450	0
475	20241002	120500	3450	3450	3450	3450	3450	0
476	20241002	120400	3450	3450	3450	3450	3450	0
477	20241002	120300	3450	3450	3450	3450	3450	0
478	20241002	120200	3450	3450	3450	3450	3450	0
479	20241002	120100	3450	3450	3450	3450	3450	0
480	20241002	120000	3450	3450	3450	3450	3450	0
481	20241002	115900	3450	3450	3450	3450	3450	0
482	20241002	115800	3450	3450	3450	3450	3450	0
483	20241002	115700	3450	3450	3450	3450	3450	0
484	20241002	115600	3450	3450	3450	3450	3450	0
485	20241002	115500	3450	3450	3450	3450	3450	0
486	20241002	115400	3450	3450	3450	3450	3450	0
487	20241002	115300	3450	3450	3450	3450	3450	0
488	20241002	115200	3450	3450	3450	3450	3450	0
489	20241002	115100	3450	3450	3450	3450	3450	0
490	20241002	115000	3450	3450	3450	3450	3450	0
491	20241002	114900	3450	3450	3450	3450	3450	0
492	20241002	114800	3450	3450	3450	3450	3450	0
493	20241002	114700	3450	3450	3450	3450	3450	0
494	20241002	114600	3450	3450	3450	3450	3450	0
495	20241002	114500	3450	3450	3450	3450	3450	0
496	20241002	114400	3450	3450	3450	3450	3450	0
497	20241002	114300	3450	3450	3450	3450	3450	0
498	20241002	114200	3450	3450	3450	3450	3450	0
499	20241002	114100	3450	3450	3450	3450	3450	0
500	20241002	114000	3450	3450	3450	3450	3450	0
501	20241002	113900	3450	3450	3450	3450	3450	0
502	20241002	113800	3450	3450	3450	3450	3450	0
503	20241002	113700	3450	3450	3450	3450	3450	0
504	20241002	113600	3450	3450	3450	3450	3450	0
505	20241002	113500	3450	3450	3450	3450	3450	0
506	20241002	113400	3450	3450	3450	3450	3450	0
507	20241002	113300	3450	3450	3450	3450	3450	0
508	20241002	113200	3450	3450	3450	3450	3450	0
509	20241002	113100	3450	3450	3450	3450	3450	0
510	20241002	113000	3450	3450	3450	3450	3450	0
511	20241002	112900	3450	3450	3450	3450	3450	0
512	20241002	112800	3450	3450	3450	3450	3450	0
513	20241002	112700	3450	3450	3450	3450	3450	0
514	20241002	112600	3450	3450	3450	3450	3450	0
515	20241002	112500	3450	3450	3450	3450	3450	0
516	20241002	112400	3450	3450	3450	3450	3450	0
517	20241002	112300	3450	3450	3450	3450	3450	0
518	20241002	112200	3450	3450	3450	3450	3450	0
519	20241002	112100	3450	3450	3450	3450	3450	0
520	20241002	112000	3450	3450	3450	3450	3450	0
521	20241002	111900	3450	3450	3450	3450	3450	0
522	20241002	111800	3450	3450	3450	3450	3450	0
523	20241002	111700	3450	3450	3450	3450	3450	0
524	20241002	111600	3450	3450	3450	3450	3450	0
525	20241002	111500	3450	3450	3450	3450	3450	0
526	20241002	111400	3450	3450	3450	3450	3450	0
527	20241002	111300	3450	3450	3450	3450	3450	0
528	20241002	111200	3450	3450	3450	3450	3450	0
529	20241002	111100	3450	3450	3450	3450	3450	0
530	20241002	111000	3450	3450	3450	3450	3450	0
531	20241002	110900	3450	3450	3450	3450	3450	0
532	20241002	110800	3450	3450	3450	3450	3450	0
533	20241002	110700	3450	3450	3450	3450	3450	0
534	20241002	110600	3450	3450	3450	3450	3450	0
535	20241002	110500	3450	3450	3450	3450	3450	0
536	20241002	110400	3450	3450	3450	3450	3450	0
537	20241002	110300	3450	3450	3450	3450	3450	0
538	20241002	110200	3450	3450	3450	3450	3450	0
539	20241002	110100	3450	3450	3450	3450	3450	0
540	20241002	110000	3450	3450	3450	3450	3450	0
541	20241002	105900	3450	3450	3450	3450	3450	0
542	20241002	105800	3450	3450	3450	3450	3450	0
543	20241002	105700	3450	3450	3450	3450	3450	0
544	20241002	105600	3450	3450	3450	3450	3450	0
545	20241002	105500	3450	3450	3450	3450	3450	0
546	20241002	105400	3450	3450	3450	3450	3450	0
547	20241002	105300	3450	3450	3450	3450	3450	0
548	20241002	105200	3450	3450	3450	3450	3450	0
549	20241002	105100	3450	3450	3450	3450	3450	0
550	20241002	105000	3450	3450	3450	3450	3450	0
551	20241002	104900	3450	3450	3450	3450	3450	0
552	20241002	104800	3450	3450	3450	3450	3450	0
553	20241002	104700	3450	3450	3450	3450	3450	0
554	20241002	104600	3450	3450	3450	3450	3450	0
555	20241002	104500	3450	3450	3450	3450	3450	0
556	20241002	104400	3450	3450	3450	3450	3450	0
557	20241002	104300	3450	3450	3450	3450	3450	0
558	20241002	104200	3450	3450	3450	3450	3450	0
559	20241002	104100	3450	3450	3450	3450	3450	0
560	20241002	104000	3450	3450	3450	3450	3450	0
561	20241002	103900	3450	3450	3450	3450	3450	0
562	20241002	103800	3450	3450	3450	3450	3450	0
563	20241002	103700	3450	3450	3450	3450	3450	0
564	20241002	103600	3450	3450	3450	3450	3450	0
565	20241002	103500	3450	3450	3450	3450	3450	0
566	20241002	103400	3450	3450	3450	3450	3450	0
567	20241002	103300	3450	3450	3450	3450	3450	0
568	20241002	103200	3450	3450	3450	3450	3450	0
569	20241002	103100	3450	3450	3450	3450	3450	0
570	20241002	103000	3450	3450	3450	3450	3450	0
571	20241002	102900	3450	3450	3450	3450	3450	0
572	20241002	102800	3450	3450	3450	3450	3450	0
573	20241002	102700	3450	3450	3450	3450	3450	0
574	20241002	102600	3450	3450	3450	3450	3450	0
575	20241002	102500	3450	3450	3450	3450	3450	0
576	20241002	102400	3450	3450	3450	3450	3450	0
577	20241002	102300	3450	3450	3450	3450	3450	0
578	20241002	102200	3450	3450	3450	3450	3450	0
579	20241002	102100	3450	3450	3450	3450	3450	0
580	20241002	102000	3450	3450	3450	3450	3450	0
581	20241002	101900	3450	3450	3450	3450	3450	0
582	20241002	101800	3450	3450	3450	3450	3450	0
583	20241002	101700	3450	3450	3450	3450	3450	0
584	20241002	101600	3450	3450	3450	3450	3450	0
585	20241002	101500	3450	3450	3450	3450	3450	0
586	20241002	101400	3450	3450	3450	3450	3450	0
587	20241002	101300	3450	3450	3450	3450	3450	0
588	20241002	101200	3450	3450	3450	3450	3450	0
589	20241002	101100	3450	3450	3450	3450	3450	0
590	20241002	101000	3450	3450	3450	3450	3450	0
591	20241002	100900	3450	3450	3450	3450	3450	0
592	20241002	100800	3450	3450	3450	3450	3450	0
593	20241002	100700	3450	3450	3450	3450	3450	0
594	20241002	100600	3450	3450	3450	3450	3450	0
595	20241002	100500	3450	3450	3450	3450	3450	0
596	20241002	100400	3450	3450	3450	3450	3450	0
597	20241002	100300	3450	3450	3450	3450	3450	0
598	20241002	100200	3450	3450	3450	3450	3450	0
599	20241002	100100	3450	3450	3450	3450	3450	0
600	20241002	100000	3450	3450	3450	3450	3450	0
601	20241002	095900	3450	3450	3450	3450	3450	0
602	20241002	095800	3450	3450	3450	3450	3450	0
603	20241002	095700	3450	3450	3450	3450	3450	0
604	20241002	095600	3450	3450	3450	3450	3450	0
605	20241002	095500	3450	3450	3450	3450	3450	0
606	20241002	095400	3450	3450	3450	3450	3450	0
607	20241002	095300	3450	3450	3450	3450	3450	0
608	20241002	095200	3450	3450	3450	3450	3450	0
609	20241002	095100	3450	3450	3450	3450	3450	0
610	20241002	095000	3450	3450	3450	3450	3450	0
611	20241002	094900	3450	3450	3450	3450	3450	0
612	20241002	094800	3450	3450	3450	3450	3450	0
613	20241002	094700	3450	3450	3450	3450	3450	0
614	20241002	094600	3450	3450	3450	3450	3450	0
615	20241002	094500	3450	3450	3450	3450	3450	0
616	20241002	094400	3450	3450	3450	3450	3450	0
617	20241002	094300	3450	3450	3450	3450	3450	0
618	20241002	094200	3450	3450	3450	3450	3450	0
619	20241002	094100	3450	3450	3450	3450	3450	0
620	20241002	094000	3450	3450	3450	3450	3450	0
621	20241002	093900	3450	3450	3450	3450	3450	0
622	20241002	093800	3450	3450	3450	3450	3450	0
623	20241002	093700	3450	3450	3450	3450	3450	0
624	20241002	093600	3450	3450	3450	3450	3450	0
625	20241002	093500	3450	3450	3450	3450	3450	0
626	20241002	093400	3450	3450	3450	3450	3450	0
627	20241002	093300	3450	3450	3450	3450	3450	0
628	20241002	093200	3450	3450	3450	3450	3450	0
629	20241002	093100	3450	3450	3450	3450	3450	0
630	20241002	093000	3450	3450	3450	3450	3450	0
631	20241002	092900	3450	3450	3450	3450	3450	0
632	20241002	092800	3450	3450	3450	3450	3450	0
633	20241002	092700	3450	3450	3450	3450	3450	0
634	20241002	092600	3450	3450	3450	3450	3450	0
635	20241002	092500	3450	3450	3450	3450	3450	0
636	20241002	092400	3450	3450	3450	3450	3450	0
637	20241002	092300	3450	3450	3450	3450	3450	0
638	20241002	092200	3450	3450	3450	3450	3450	0
639	20241002	092100	3450	3450	3450	3450	3450	0
640	20241002	092000	3450	3450	3450	3450	3450	0
641	20241002	091900	3450	3450	3450	3450	3450	0
642	20241002	091800	3450	3450	3450	3450	3450	0
643	20241002	091700	3450	3450	3450	3450	3450	0
644	20241002	091600	3450	3450	3450	3450	3450	0
645	20241002	091500	3450	3450	3450	3450	3450	0
646	20241002	091400	3450	3450	3450	3450	3450	0
647	20241002	091300	3450	3450	3450	3450	3450	0
648	20241002	091200	3450	3450	3450	3450	3450	0
649	20241002	091100	3450	3450	3450	3450	3450	0
650	20241002	091000	3450	3450	3450	3450	3450	0
651	20241002	090900	3450	3450	3450	3450	3450	0
652	20241002	090800	3450	3450	3450	3450	3450	0
653	20241002	090700	3450	3450	3450	3450	3450	0
654	20241002	090600	3450	3450	3450	3450	3450	0
655	20241002	090500	3450	3450	3450	3450	3450	0
656	20241002	090400	3450	3450	3450	3450	3450	0
657	20241002	090300	3450	3450	3450	3450	3450	0
658	20241002	090200	3450	3450	3450	3450	3450	0
659	20241002	090100	3450	3450	3450	3450	3450	0
660	20241002	090000	3450	3450	3450	3450	3450	1