KissMeData/086460/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195900	3690	3690	3690	3690	3690	1
3	20241010	195800	3690	3690	3690	3690	3690	0
4	20241010	195700	3690	3690	3690	3690	3690	0
5	20241010	195600	3690	3690	3690	3690	3690	0
6	20241010	195500	3690	3690	3690	3690	3690	0
7	20241010	195400	3690	3690	3690	3690	3690	0
8	20241010	195300	3690	3690	3690	3690	3690	0
9	20241010	195200	3690	3690	3690	3690	3690	0
10	20241010	195100	3690	3690	3690	3690	3690	0
11	20241010	195000	3690	3690	3690	3690	3690	0
12	20241010	194900	3690	3690	3690	3690	3690	0
13	20241010	194800	3690	3690	3690	3690	3690	0
14	20241010	194700	3690	3690	3690	3690	3690	0
15	20241010	194600	3690	3690	3690	3690	3690	0
16	20241010	194500	3690	3690	3690	3690	3690	0
17	20241010	194400	3690	3690	3690	3690	3690	0
18	20241010	194300	3690	3690	3690	3690	3690	0
19	20241010	194200	3690	3690	3690	3690	3690	0
20	20241010	194100	3690	3690	3690	3690	3690	0
21	20241010	194000	3690	3690	3690	3690	3690	0
22	20241010	193900	3690	3690	3690	3690	3690	0
23	20241010	193800	3690	3690	3690	3690	3690	0
24	20241010	193700	3690	3690	3690	3690	3690	0
25	20241010	193600	3690	3690	3690	3690	3690	0
26	20241010	193500	3690	3690	3690	3690	3690	0
27	20241010	193400	3690	3690	3690	3690	3690	0
28	20241010	193300	3690	3690	3690	3690	3690	0
29	20241010	193200	3690	3690	3690	3690	3690	0
30	20241010	193100	3690	3690	3690	3690	3690	0
31	20241010	193000	3690	3690	3690	3690	3690	0
32	20241010	192900	3690	3690	3690	3690	3690	1
33	20241010	192800	3690	3690	3690	3690	3690	0
34	20241010	192700	3690	3690	3690	3690	3690	0
35	20241010	192600	3690	3690	3690	3690	3690	0
36	20241010	192500	3690	3690	3690	3690	3690	0
37	20241010	192400	3690	3690	3690	3690	3690	0
38	20241010	192300	3690	3690	3690	3690	3690	0
39	20241010	192200	3690	3690	3690	3690	3690	0
40	20241010	192100	3690	3690	3690	3690	3690	0
41	20241010	192000	3690	3690	3690	3690	3690	0
42	20241010	191900	3690	3690	3690	3690	3690	0
43	20241010	191800	3690	3690	3690	3690	3690	0
44	20241010	191700	3690	3690	3690	3690	3690	0
45	20241010	191600	3690	3690	3690	3690	3690	0
46	20241010	191500	3690	3690	3690	3690	3690	0
47	20241010	191400	3690	3690	3690	3690	3690	0
48	20241010	191300	3690	3690	3690	3690	3690	0
49	20241010	191200	3690	3690	3690	3690	3690	0
50	20241010	191100	3690	3690	3690	3690	3690	0
51	20241010	191000	3690	3690	3690	3690	3690	0
52	20241010	190900	3690	3690	3690	3690	3690	0
53	20241010	190800	3690	3690	3690	3690	3690	0
54	20241010	190700	3690	3690	3690	3690	3690	0
55	20241010	190600	3690	3690	3690	3690	3690	0
56	20241010	190500	3690	3690	3690	3690	3690	0
57	20241010	190400	3690	3690	3690	3690	3690	0
58	20241010	190300	3690	3690	3690	3690	3690	0
59	20241010	190200	3690	3690	3690	3690	3690	0
60	20241010	190100	3690	3690	3690	3690	3690	0
61	20241010	190000	3690	3690	3690	3690	3690	0
62	20241010	185900	3690	3690	3690	3690	3690	1
63	20241010	185800	3690	3690	3690	3690	3690	0
64	20241010	185700	3690	3690	3690	3690	3690	0
65	20241010	185600	3690	3690	3690	3690	3690	0
66	20241010	185500	3690	3690	3690	3690	3690	0
67	20241010	185400	3690	3690	3690	3690	3690	0
68	20241010	185300	3690	3690	3690	3690	3690	0
69	20241010	185200	3690	3690	3690	3690	3690	0
70	20241010	185100	3690	3690	3690	3690	3690	0
71	20241010	185000	3690	3690	3690	3690	3690	0
72	20241010	184900	3690	3690	3690	3690	3690	0
73	20241010	184800	3690	3690	3690	3690	3690	0
74	20241010	184700	3690	3690	3690	3690	3690	0
75	20241010	184600	3690	3690	3690	3690	3690	0
76	20241010	184500	3690	3690	3690	3690	3690	0
77	20241010	184400	3690	3690	3690	3690	3690	0
78	20241010	184300	3690	3690	3690	3690	3690	0
79	20241010	184200	3690	3690	3690	3690	3690	0
80	20241010	184100	3690	3690	3690	3690	3690	0
81	20241010	184000	3690	3690	3690	3690	3690	0
82	20241010	183900	3690	3690	3690	3690	3690	0
83	20241010	183800	3690	3690	3690	3690	3690	0
84	20241010	183700	3690	3690	3690	3690	3690	0
85	20241010	183600	3690	3690	3690	3690	3690	0
86	20241010	183500	3690	3690	3690	3690	3690	0
87	20241010	183400	3690	3690	3690	3690	3690	0
88	20241010	183300	3690	3690	3690	3690	3690	0
89	20241010	183200	3690	3690	3690	3690	3690	0
90	20241010	183100	3690	3690	3690	3690	3690	0
91	20241010	183000	3690	3690	3690	3690	3690	0
92	20241010	182900	3690	3690	3690	3690	3690	1
93	20241010	182800	3690	3690	3690	3690	3690	0
94	20241010	182700	3690	3690	3690	3690	3690	0
95	20241010	182600	3690	3690	3690	3690	3690	0
96	20241010	182500	3690	3690	3690	3690	3690	0
97	20241010	182400	3690	3690	3690	3690	3690	0
98	20241010	182300	3690	3690	3690	3690	3690	0
99	20241010	182200	3690	3690	3690	3690	3690	0
100	20241010	182100	3690	3690	3690	3690	3690	0
101	20241010	182000	3690	3690	3690	3690	3690	0
102	20241010	181900	3690	3690	3690	3690	3690	0
103	20241010	181800	3690	3690	3690	3690	3690	0
104	20241010	181700	3690	3690	3690	3690	3690	0
105	20241010	181600	3690	3690	3690	3690	3690	0
106	20241010	181500	3690	3690	3690	3690	3690	0
107	20241010	181400	3690	3690	3690	3690	3690	0
108	20241010	181300	3690	3690	3690	3690	3690	0
109	20241010	181200	3690	3690	3690	3690	3690	0
110	20241010	181100	3690	3690	3690	3690	3690	0
111	20241010	181000	3690	3690	3690	3690	3690	0
112	20241010	180900	3690	3690	3690	3690	3690	0
113	20241010	180800	3690	3690	3690	3690	3690	0
114	20241010	180700	3690	3690	3690	3690	3690	0
115	20241010	180600	3690	3690	3690	3690	3690	0
116	20241010	180500	3690	3690	3690	3690	3690	0
117	20241010	180400	3690	3690	3690	3690	3690	0
118	20241010	180300	3690	3690	3690	3690	3690	0
119	20241010	180200	3690	3690	3690	3690	3690	0
120	20241010	180100	3690	3690	3690	3690	3690	0
121	20241010	180000	3690	3690	3690	3690	3690	0
122	20241010	175900	3690	3690	3690	3690	3690	1
123	20241010	175800	3690	3690	3690	3690	3690	0
124	20241010	175700	3690	3690	3690	3690	3690	0
125	20241010	175600	3690	3690	3690	3690	3690	0
126	20241010	175500	3690	3690	3690	3690	3690	0
127	20241010	175400	3690	3690	3690	3690	3690	0
128	20241010	175300	3690	3690	3690	3690	3690	0
129	20241010	175200	3690	3690	3690	3690	3690	0
130	20241010	175100	3690	3690	3690	3690	3690	0
131	20241010	175000	3690	3690	3690	3690	3690	0
132	20241010	174900	3690	3690	3690	3690	3690	0
133	20241010	174800	3690	3690	3690	3690	3690	0
134	20241010	174700	3690	3690	3690	3690	3690	0
135	20241010	174600	3690	3690	3690	3690	3690	0
136	20241010	174500	3690	3690	3690	3690	3690	0
137	20241010	174400	3690	3690	3690	3690	3690	0
138	20241010	174300	3690	3690	3690	3690	3690	0
139	20241010	174200	3690	3690	3690	3690	3690	0
140	20241010	174100	3690	3690	3690	3690	3690	0
141	20241010	174000	3690	3690	3690	3690	3690	0
142	20241010	173900	3690	3690	3690	3690	3690	0
143	20241010	173800	3690	3690	3690	3690	3690	0
144	20241010	173700	3690	3690	3690	3690	3690	0
145	20241010	173600	3690	3690	3690	3690	3690	0
146	20241010	173500	3690	3690	3690	3690	3690	0
147	20241010	173400	3690	3690	3690	3690	3690	0
148	20241010	173300	3690	3690	3690	3690	3690	0
149	20241010	173200	3690	3690	3690	3690	3690	0
150	20241010	173100	3690	3690	3690	3690	3690	0
151	20241010	173000	3690	3690	3690	3690	3690	0
152	20241010	172900	3690	3690	3690	3690	3690	1
153	20241010	172800	3690	3690	3690	3690	3690	0
154	20241010	172700	3690	3690	3690	3690	3690	0
155	20241010	172600	3690	3690	3690	3690	3690	0
156	20241010	172500	3690	3690	3690	3690	3690	0
157	20241010	172400	3690	3690	3690	3690	3690	0
158	20241010	172300	3690	3690	3690	3690	3690	0
159	20241010	172200	3690	3690	3690	3690	3690	0
160	20241010	172100	3690	3690	3690	3690	3690	0
161	20241010	172000	3690	3690	3690	3690	3690	0
162	20241010	171900	3690	3690	3690	3690	3690	0
163	20241010	171800	3690	3690	3690	3690	3690	0
164	20241010	171700	3690	3690	3690	3690	3690	0
165	20241010	171600	3690	3690	3690	3690	3690	0
166	20241010	171500	3690	3690	3690	3690	3690	0
167	20241010	171400	3690	3690	3690	3690	3690	0
168	20241010	171300	3690	3690	3690	3690	3690	0
169	20241010	171200	3690	3690	3690	3690	3690	0
170	20241010	171100	3690	3690	3690	3690	3690	0
171	20241010	171000	3690	3690	3690	3690	3690	0
172	20241010	170900	3690	3690	3690	3690	3690	0
173	20241010	170800	3690	3690	3690	3690	3690	0
174	20241010	170700	3690	3690	3690	3690	3690	0
175	20241010	170600	3690	3690	3690	3690	3690	0
176	20241010	170500	3690	3690	3690	3690	3690	0
177	20241010	170400	3690	3690	3690	3690	3690	0
178	20241010	170300	3690	3690	3690	3690	3690	0
179	20241010	170200	3690	3690	3690	3690	3690	0
180	20241010	170100	3690	3690	3690	3690	3690	0
181	20241010	170000	3690	3690	3690	3690	3690	0
182	20241010	165900	3690	3690	3690	3690	3690	1
183	20241010	165800	3690	3690	3690	3690	3690	0
184	20241010	165700	3690	3690	3690	3690	3690	0
185	20241010	165600	3690	3690	3690	3690	3690	0
186	20241010	165500	3690	3690	3690	3690	3690	0
187	20241010	165400	3690	3690	3690	3690	3690	0
188	20241010	165300	3690	3690	3690	3690	3690	0
189	20241010	165200	3690	3690	3690	3690	3690	0
190	20241010	165100	3690	3690	3690	3690	3690	0
191	20241010	165000	3690	3690	3690	3690	3690	0
192	20241010	164900	3690	3690	3690	3690	3690	0
193	20241010	164800	3690	3690	3690	3690	3690	0
194	20241010	164700	3690	3690	3690	3690	3690	0
195	20241010	164600	3690	3690	3690	3690	3690	0
196	20241010	164500	3690	3690	3690	3690	3690	0
197	20241010	164400	3690	3690	3690	3690	3690	0
198	20241010	164300	3690	3690	3690	3690	3690	0
199	20241010	164200	3690	3690	3690	3690	3690	0
200	20241010	164100	3690	3690	3690	3690	3690	0
201	20241010	164000	3690	3690	3690	3690	3690	0
202	20241010	163900	3690	3690	3690	3690	3690	0
203	20241010	163800	3690	3690	3690	3690	3690	0
204	20241010	163700	3690	3690	3690	3690	3690	0
205	20241010	163600	3690	3690	3690	3690	3690	0
206	20241010	163500	3690	3690	3690	3690	3690	0
207	20241010	163400	3690	3690	3690	3690	3690	0
208	20241010	163300	3690	3690	3690	3690	3690	0
209	20241010	163200	3690	3690	3690	3690	3690	0
210	20241010	163100	3690	3690	3690	3690	3690	0
211	20241010	163000	3690	3690	3690	3690	3690	0
212	20241010	162900	3690	3690	3690	3690	3690	1
213	20241010	162800	3690	3690	3690	3690	3690	0
214	20241010	162700	3690	3690	3690	3690	3690	0
215	20241010	162600	3690	3690	3690	3690	3690	0
216	20241010	162500	3690	3690	3690	3690	3690	0
217	20241010	162400	3690	3690	3690	3690	3690	0
218	20241010	162300	3690	3690	3690	3690	3690	0
219	20241010	162200	3690	3690	3690	3690	3690	0
220	20241010	162100	3690	3690	3690	3690	3690	0
221	20241010	162000	3690	3690	3690	3690	3690	0
222	20241010	161900	3690	3690	3690	3690	3690	0
223	20241010	161800	3690	3690	3690	3690	3690	0
224	20241010	161700	3690	3690	3690	3690	3690	0
225	20241010	161600	3690	3690	3690	3690	3690	0
226	20241010	161500	3690	3690	3690	3690	3690	0
227	20241010	161400	3690	3690	3690	3690	3690	0
228	20241010	161300	3690	3690	3690	3690	3690	0
229	20241010	161200	3690	3690	3690	3690	3690	0
230	20241010	161100	3690	3690	3690	3690	3690	0
231	20241010	161000	3690	3690	3690	3690	3690	0
232	20241010	160900	3690	3690	3690	3690	3690	0
233	20241010	160800	3690	3690	3690	3690	3690	0
234	20241010	160700	3690	3690	3690	3690	3690	0
235	20241010	160600	3690	3690	3690	3690	3690	0
236	20241010	160500	3690	3690	3690	3690	3690	0
237	20241010	160400	3690	3690	3690	3690	3690	0
238	20241010	160300	3690	3690	3690	3690	3690	0
239	20241010	160200	3690	3690	3690	3690	3690	0
240	20241010	160100	3690	3690	3690	3690	3690	0
241	20241010	160000	3690	3690	3690	3690	3690	0
242	20241010	155900	3690	3690	3690	3690	3690	1
243	20241010	155800	3690	3690	3690	3690	3690	0
244	20241010	155700	3690	3690	3690	3690	3690	0
245	20241010	155600	3690	3690	3690	3690	3690	0
246	20241010	155500	3690	3690	3690	3690	3690	0
247	20241010	155400	3690	3690	3690	3690	3690	0
248	20241010	155300	3690	3690	3690	3690	3690	0
249	20241010	155200	3690	3690	3690	3690	3690	0
250	20241010	155100	3690	3690	3690	3690	3690	0
251	20241010	155000	3690	3690	3690	3690	3690	0
252	20241010	154900	3690	3690	3690	3690	3690	0
253	20241010	154800	3690	3690	3690	3690	3690	0
254	20241010	154700	3690	3690	3690	3690	3690	0
255	20241010	154600	3690	3690	3690	3690	3690	0
256	20241010	154500	3690	3690	3690	3690	3690	0
257	20241010	154400	3690	3690	3690	3690	3690	0
258	20241010	154300	3690	3690	3690	3690	3690	0
259	20241010	154200	3690	3690	3690	3690	3690	0
260	20241010	154100	3690	3690	3690	3690	3690	0
261	20241010	154000	3690	3690	3690	3690	3690	0
262	20241010	153900	3690	3690	3690	3690	3690	0
263	20241010	153800	3690	3690	3690	3690	3690	0
264	20241010	153700	3690	3690	3690	3690	3690	0
265	20241010	153600	3690	3690	3690	3690	3690	0
266	20241010	153500	3690	3690	3690	3690	3690	0
267	20241010	153400	3690	3690	3690	3690	3690	0
268	20241010	153300	3690	3690	3690	3690	3690	0
269	20241010	153200	3690	3690	3690	3690	3690	0
270	20241010	153100	3690	3690	3690	3690	3690	0
271	20241010	153000	3690	3690	3690	3690	3690	0
272	20241010	152900	3690	3690	3690	3690	3690	0
273	20241010	152800	3690	3690	3690	3690	3690	0
274	20241010	152700	3690	3690	3690	3690	3690	0
275	20241010	152600	3690	3690	3690	3690	3690	0
276	20241010	152500	3690	3690	3690	3690	3690	0
277	20241010	152400	3690	3690	3690	3690	3690	0
278	20241010	152300	3690	3690	3690	3690	3690	0
279	20241010	152200	3690	3690	3690	3690	3690	0
280	20241010	152100	3690	3690	3690	3690	3690	0
281	20241010	152000	3690	3690	3690	3690	3690	0
282	20241010	151900	3690	3690	3690	3690	3690	0
283	20241010	151800	3690	3690	3690	3690	3690	0
284	20241010	151700	3690	3690	3690	3690	3690	0
285	20241010	151600	3690	3690	3690	3690	3690	0
286	20241010	151500	3690	3690	3690	3690	3690	0
287	20241010	151400	3690	3690	3690	3690	3690	0
288	20241010	151300	3690	3690	3690	3690	3690	0
289	20241010	151200	3690	3690	3690	3690	3690	0
290	20241010	151100	3690	3690	3690	3690	3690	0
291	20241010	151000	3690	3690	3690	3690	3690	0
292	20241010	150900	3690	3690	3690	3690	3690	0
293	20241010	150800	3690	3690	3690	3690	3690	0
294	20241010	150700	3690	3690	3690	3690	3690	0
295	20241010	150600	3690	3690	3690	3690	3690	0
296	20241010	150500	3690	3690	3690	3690	3690	0
297	20241010	150400	3690	3690	3690	3690	3690	0
298	20241010	150300	3690	3690	3690	3690	3690	0
299	20241010	150200	3690	3690	3690	3690	3690	0
300	20241010	150100	3690	3690	3690	3690	3690	0
301	20241010	150000	3690	3690	3690	3690	3690	0
302	20241010	145900	3690	3690	3690	3690	3690	0
303	20241010	145800	3690	3690	3690	3690	3690	0
304	20241010	145700	3690	3690	3690	3690	3690	0
305	20241010	145600	3690	3690	3690	3690	3690	0
306	20241010	145500	3690	3690	3690	3690	3690	0
307	20241010	145400	3690	3690	3690	3690	3690	0
308	20241010	145300	3690	3690	3690	3690	3690	0
309	20241010	145200	3690	3690	3690	3690	3690	0
310	20241010	145100	3690	3690	3690	3690	3690	0
311	20241010	145000	3690	3690	3690	3690	3690	0
312	20241010	144900	3690	3690	3690	3690	3690	0
313	20241010	144800	3690	3690	3690	3690	3690	0
314	20241010	144700	3690	3690	3690	3690	3690	0
315	20241010	144600	3690	3690	3690	3690	3690	0
316	20241010	144500	3690	3690	3690	3690	3690	0
317	20241010	144400	3690	3690	3690	3690	3690	0
318	20241010	144300	3690	3690	3690	3690	3690	0
319	20241010	144200	3690	3690	3690	3690	3690	0
320	20241010	144100	3690	3690	3690	3690	3690	0
321	20241010	144000	3690	3690	3690	3690	3690	0
322	20241010	143900	3690	3690	3690	3690	3690	0
323	20241010	143800	3690	3690	3690	3690	3690	0
324	20241010	143700	3690	3690	3690	3690	3690	0
325	20241010	143600	3690	3690	3690	3690	3690	0
326	20241010	143500	3690	3690	3690	3690	3690	0
327	20241010	143400	3690	3690	3690	3690	3690	0
328	20241010	143300	3690	3690	3690	3690	3690	0
329	20241010	143200	3690	3690	3690	3690	3690	0
330	20241010	143100	3690	3690	3690	3690	3690	0
331	20241010	143000	3690	3690	3690	3690	3690	0
332	20241010	142900	3690	3690	3690	3690	3690	0
333	20241010	142800	3690	3690	3690	3690	3690	0
334	20241010	142700	3690	3690	3690	3690	3690	0
335	20241010	142600	3690	3690	3690	3690	3690	0
336	20241010	142500	3690	3690	3690	3690	3690	0
337	20241010	142400	3690	3690	3690	3690	3690	0
338	20241010	142300	3690	3690	3690	3690	3690	0
339	20241010	142200	3690	3690	3690	3690	3690	0
340	20241010	142100	3690	3690	3690	3690	3690	0
341	20241010	142000	3690	3690	3690	3690	3690	0
342	20241010	141900	3690	3690	3690	3690	3690	0
343	20241010	141800	3690	3690	3690	3690	3690	0
344	20241010	141700	3690	3690	3690	3690	3690	0
345	20241010	141600	3690	3690	3690	3690	3690	0
346	20241010	141500	3690	3690	3690	3690	3690	0
347	20241010	141400	3690	3690	3690	3690	3690	0
348	20241010	141300	3690	3690	3690	3690	3690	0
349	20241010	141200	3690	3690	3690	3690	3690	0
350	20241010	141100	3690	3690	3690	3690	3690	0
351	20241010	141000	3690	3690	3690	3690	3690	0
352	20241010	140900	3690	3690	3690	3690	3690	0
353	20241010	140800	3690	3690	3690	3690	3690	0
354	20241010	140700	3690	3690	3690	3690	3690	0
355	20241010	140600	3690	3690	3690	3690	3690	0
356	20241010	140500	3690	3690	3690	3690	3690	0
357	20241010	140400	3690	3690	3690	3690	3690	0
358	20241010	140300	3690	3690	3690	3690	3690	0
359	20241010	140200	3690	3690	3690	3690	3690	0
360	20241010	140100	3690	3690	3690	3690	3690	0
361	20241010	140000	3690	3690	3690	3690	3690	0
362	20241010	135900	3690	3690	3690	3690	3690	0
363	20241010	135800	3690	3690	3690	3690	3690	0
364	20241010	135700	3690	3690	3690	3690	3690	0
365	20241010	135600	3690	3690	3690	3690	3690	0
366	20241010	135500	3690	3690	3690	3690	3690	0
367	20241010	135400	3690	3690	3690	3690	3690	0
368	20241010	135300	3690	3690	3690	3690	3690	0
369	20241010	135200	3690	3690	3690	3690	3690	0
370	20241010	135100	3690	3690	3690	3690	3690	0
371	20241010	135000	3690	3690	3690	3690	3690	0
372	20241010	134900	3690	3690	3690	3690	3690	0
373	20241010	134800	3690	3690	3690	3690	3690	0
374	20241010	134700	3690	3690	3690	3690	3690	0
375	20241010	134600	3690	3690	3690	3690	3690	0
376	20241010	134500	3690	3690	3690	3690	3690	0
377	20241010	134400	3690	3690	3690	3690	3690	0
378	20241010	134300	3690	3690	3690	3690	3690	0
379	20241010	134200	3690	3690	3690	3690	3690	0
380	20241010	134100	3690	3690	3690	3690	3690	0
381	20241010	134000	3690	3690	3690	3690	3690	0
382	20241010	133900	3690	3690	3690	3690	3690	0
383	20241010	133800	3690	3690	3690	3690	3690	0
384	20241010	133700	3690	3690	3690	3690	3690	0
385	20241010	133600	3690	3690	3690	3690	3690	0
386	20241010	133500	3690	3690	3690	3690	3690	0
387	20241010	133400	3690	3690	3690	3690	3690	0
388	20241010	133300	3690	3690	3690	3690	3690	0
389	20241010	133200	3690	3690	3690	3690	3690	0
390	20241010	133100	3690	3690	3690	3690	3690	0
391	20241010	133000	3690	3690	3690	3690	3690	0
392	20241010	132900	3690	3690	3690	3690	3690	0
393	20241010	132800	3690	3690	3690	3690	3690	0
394	20241010	132700	3690	3690	3690	3690	3690	0
395	20241010	132600	3690	3690	3690	3690	3690	0
396	20241010	132500	3690	3690	3690	3690	3690	0
397	20241010	132400	3690	3690	3690	3690	3690	0
398	20241010	132300	3690	3690	3690	3690	3690	0
399	20241010	132200	3690	3690	3690	3690	3690	0
400	20241010	132100	3690	3690	3690	3690	3690	0
401	20241010	132000	3690	3690	3690	3690	3690	0
402	20241010	131900	3690	3690	3690	3690	3690	0
403	20241010	131800	3690	3690	3690	3690	3690	0
404	20241010	131700	3690	3690	3690	3690	3690	0
405	20241010	131600	3690	3690	3690	3690	3690	0
406	20241010	131500	3690	3690	3690	3690	3690	0
407	20241010	131400	3690	3690	3690	3690	3690	0
408	20241010	131300	3690	3690	3690	3690	3690	0
409	20241010	131200	3690	3690	3690	3690	3690	0
410	20241010	131100	3690	3690	3690	3690	3690	0
411	20241010	131000	3690	3690	3690	3690	3690	0
412	20241010	130900	3690	3690	3690	3690	3690	0
413	20241010	130800	3690	3690	3690	3690	3690	0
414	20241010	130700	3690	3690	3690	3690	3690	0
415	20241010	130600	3690	3690	3690	3690	3690	0
416	20241010	130500	3690	3690	3690	3690	3690	0
417	20241010	130400	3690	3690	3690	3690	3690	0
418	20241010	130300	3690	3690	3690	3690	3690	0
419	20241010	130200	3690	3690	3690	3690	3690	0
420	20241010	130100	3690	3690	3690	3690	3690	0
421	20241010	130000	3690	3690	3690	3690	3690	0
422	20241010	125900	3690	3690	3690	3690	3690	0
423	20241010	125800	3690	3690	3690	3690	3690	0
424	20241010	125700	3690	3690	3690	3690	3690	0
425	20241010	125600	3690	3690	3690	3690	3690	0
426	20241010	125500	3690	3690	3690	3690	3690	0
427	20241010	125400	3690	3690	3690	3690	3690	0
428	20241010	125300	3690	3690	3690	3690	3690	0
429	20241010	125200	3690	3690	3690	3690	3690	0
430	20241010	125100	3690	3690	3690	3690	3690	0
431	20241010	125000	3690	3690	3690	3690	3690	0
432	20241010	124900	3690	3690	3690	3690	3690	0
433	20241010	124800	3690	3690	3690	3690	3690	0
434	20241010	124700	3690	3690	3690	3690	3690	0
435	20241010	124600	3690	3690	3690	3690	3690	0
436	20241010	124500	3690	3690	3690	3690	3690	0
437	20241010	124400	3690	3690	3690	3690	3690	0
438	20241010	124300	3690	3690	3690	3690	3690	0
439	20241010	124200	3690	3690	3690	3690	3690	0
440	20241010	124100	3690	3690	3690	3690	3690	0
441	20241010	124000	3690	3690	3690	3690	3690	0
442	20241010	123900	3690	3690	3690	3690	3690	0
443	20241010	123800	3690	3690	3690	3690	3690	0
444	20241010	123700	3690	3690	3690	3690	3690	0
445	20241010	123600	3690	3690	3690	3690	3690	0
446	20241010	123500	3690	3690	3690	3690	3690	0
447	20241010	123400	3690	3690	3690	3690	3690	0
448	20241010	123300	3690	3690	3690	3690	3690	0
449	20241010	123200	3690	3690	3690	3690	3690	0
450	20241010	123100	3690	3690	3690	3690	3690	0
451	20241010	123000	3690	3690	3690	3690	3690	0
452	20241010	122900	3690	3690	3690	3690	3690	0
453	20241010	122800	3690	3690	3690	3690	3690	0
454	20241010	122700	3690	3690	3690	3690	3690	0
455	20241010	122600	3690	3690	3690	3690	3690	0
456	20241010	122500	3690	3690	3690	3690	3690	0
457	20241010	122400	3690	3690	3690	3690	3690	0
458	20241010	122300	3690	3690	3690	3690	3690	0
459	20241010	122200	3690	3690	3690	3690	3690	0
460	20241010	122100	3690	3690	3690	3690	3690	0
461	20241010	122000	3690	3690	3690	3690	3690	0
462	20241010	121900	3690	3690	3690	3690	3690	0
463	20241010	121800	3690	3690	3690	3690	3690	0
464	20241010	121700	3690	3690	3690	3690	3690	0
465	20241010	121600	3690	3690	3690	3690	3690	0
466	20241010	121500	3690	3690	3690	3690	3690	0
467	20241010	121400	3690	3690	3690	3690	3690	0
468	20241010	121300	3690	3690	3690	3690	3690	0
469	20241010	121200	3690	3690	3690	3690	3690	0
470	20241010	121100	3690	3690	3690	3690	3690	0
471	20241010	121000	3690	3690	3690	3690	3690	0
472	20241010	120900	3690	3690	3690	3690	3690	0
473	20241010	120800	3690	3690	3690	3690	3690	0
474	20241010	120700	3690	3690	3690	3690	3690	0
475	20241010	120600	3690	3690	3690	3690	3690	0
476	20241010	120500	3690	3690	3690	3690	3690	0
477	20241010	120400	3690	3690	3690	3690	3690	0
478	20241010	120300	3690	3690	3690	3690	3690	0
479	20241010	120200	3690	3690	3690	3690	3690	0
480	20241010	120100	3690	3690	3690	3690	3690	0
481	20241010	120000	3690	3690	3690	3690	3690	0
482	20241010	115900	3690	3690	3690	3690	3690	0
483	20241010	115800	3690	3690	3690	3690	3690	0
484	20241010	115700	3690	3690	3690	3690	3690	0
485	20241010	115600	3690	3690	3690	3690	3690	0
486	20241010	115500	3690	3690	3690	3690	3690	0
487	20241010	115400	3690	3690	3690	3690	3690	0
488	20241010	115300	3690	3690	3690	3690	3690	0
489	20241010	115200	3690	3690	3690	3690	3690	0
490	20241010	115100	3690	3690	3690	3690	3690	0
491	20241010	115000	3690	3690	3690	3690	3690	0
492	20241010	114900	3690	3690	3690	3690	3690	0
493	20241010	114800	3690	3690	3690	3690	3690	0
494	20241010	114700	3690	3690	3690	3690	3690	0
495	20241010	114600	3690	3690	3690	3690	3690	0
496	20241010	114500	3690	3690	3690	3690	3690	0
497	20241010	114400	3690	3690	3690	3690	3690	0
498	20241010	114300	3690	3690	3690	3690	3690	0
499	20241010	114200	3690	3690	3690	3690	3690	0
500	20241010	114100	3690	3690	3690	3690	3690	0
501	20241010	114000	3690	3690	3690	3690	3690	0
502	20241010	113900	3690	3690	3690	3690	3690	0
503	20241010	113800	3690	3690	3690	3690	3690	0
504	20241010	113700	3690	3690	3690	3690	3690	0
505	20241010	113600	3690	3690	3690	3690	3690	0
506	20241010	113500	3690	3690	3690	3690	3690	0
507	20241010	113400	3690	3690	3690	3690	3690	0
508	20241010	113300	3690	3690	3690	3690	3690	0
509	20241010	113200	3690	3690	3690	3690	3690	0
510	20241010	113100	3690	3690	3690	3690	3690	0
511	20241010	113000	3690	3690	3690	3690	3690	0
512	20241010	112900	3690	3690	3690	3690	3690	0
513	20241010	112800	3690	3690	3690	3690	3690	0
514	20241010	112700	3690	3690	3690	3690	3690	0
515	20241010	112600	3690	3690	3690	3690	3690	0
516	20241010	112500	3690	3690	3690	3690	3690	0
517	20241010	112400	3690	3690	3690	3690	3690	0
518	20241010	112300	3690	3690	3690	3690	3690	0
519	20241010	112200	3690	3690	3690	3690	3690	0
520	20241010	112100	3690	3690	3690	3690	3690	0
521	20241010	112000	3690	3690	3690	3690	3690	0
522	20241010	111900	3690	3690	3690	3690	3690	0
523	20241010	111800	3690	3690	3690	3690	3690	0
524	20241010	111700	3690	3690	3690	3690	3690	0
525	20241010	111600	3690	3690	3690	3690	3690	0
526	20241010	111500	3690	3690	3690	3690	3690	0
527	20241010	111400	3690	3690	3690	3690	3690	0
528	20241010	111300	3690	3690	3690	3690	3690	0
529	20241010	111200	3690	3690	3690	3690	3690	0
530	20241010	111100	3690	3690	3690	3690	3690	0
531	20241010	111000	3690	3690	3690	3690	3690	0
532	20241010	110900	3690	3690	3690	3690	3690	0
533	20241010	110800	3690	3690	3690	3690	3690	0
534	20241010	110700	3690	3690	3690	3690	3690	0
535	20241010	110600	3690	3690	3690	3690	3690	0
536	20241010	110500	3690	3690	3690	3690	3690	0
537	20241010	110400	3690	3690	3690	3690	3690	0
538	20241010	110300	3690	3690	3690	3690	3690	0
539	20241010	110200	3690	3690	3690	3690	3690	0
540	20241010	110100	3690	3690	3690	3690	3690	0
541	20241010	110000	3690	3690	3690	3690	3690	0
542	20241010	105900	3690	3690	3690	3690	3690	0
543	20241010	105800	3690	3690	3690	3690	3690	0
544	20241010	105700	3690	3690	3690	3690	3690	0
545	20241010	105600	3690	3690	3690	3690	3690	0
546	20241010	105500	3690	3690	3690	3690	3690	0
547	20241010	105400	3690	3690	3690	3690	3690	0
548	20241010	105300	3690	3690	3690	3690	3690	0
549	20241010	105200	3690	3690	3690	3690	3690	0
550	20241010	105100	3690	3690	3690	3690	3690	0
551	20241010	105000	3690	3690	3690	3690	3690	0
552	20241010	104900	3690	3690	3690	3690	3690	0
553	20241010	104800	3690	3690	3690	3690	3690	0
554	20241010	104700	3690	3690	3690	3690	3690	0
555	20241010	104600	3690	3690	3690	3690	3690	0
556	20241010	104500	3690	3690	3690	3690	3690	0
557	20241010	104400	3690	3690	3690	3690	3690	0
558	20241010	104300	3690	3690	3690	3690	3690	0
559	20241010	104200	3690	3690	3690	3690	3690	0
560	20241010	104100	3690	3690	3690	3690	3690	0
561	20241010	104000	3690	3690	3690	3690	3690	0
562	20241010	103900	3690	3690	3690	3690	3690	0
563	20241010	103800	3690	3690	3690	3690	3690	0
564	20241010	103700	3690	3690	3690	3690	3690	0
565	20241010	103600	3690	3690	3690	3690	3690	0
566	20241010	103500	3690	3690	3690	3690	3690	0
567	20241010	103400	3690	3690	3690	3690	3690	0
568	20241010	103300	3690	3690	3690	3690	3690	0
569	20241010	103200	3690	3690	3690	3690	3690	0
570	20241010	103100	3690	3690	3690	3690	3690	0
571	20241010	103000	3690	3690	3690	3690	3690	0
572	20241010	102900	3690	3690	3690	3690	3690	0
573	20241010	102800	3690	3690	3690	3690	3690	0
574	20241010	102700	3690	3690	3690	3690	3690	0
575	20241010	102600	3690	3690	3690	3690	3690	0
576	20241010	102500	3690	3690	3690	3690	3690	0
577	20241010	102400	3690	3690	3690	3690	3690	0
578	20241010	102300	3690	3690	3690	3690	3690	0
579	20241010	102200	3690	3690	3690	3690	3690	0
580	20241010	102100	3690	3690	3690	3690	3690	0
581	20241010	102000	3690	3690	3690	3690	3690	0
582	20241010	101900	3690	3690	3690	3690	3690	0
583	20241010	101800	3690	3690	3690	3690	3690	0
584	20241010	101700	3690	3690	3690	3690	3690	0
585	20241010	101600	3690	3690	3690	3690	3690	0
586	20241010	101500	3690	3690	3690	3690	3690	0
587	20241010	101400	3690	3690	3690	3690	3690	0
588	20241010	101300	3690	3690	3690	3690	3690	0
589	20241010	101200	3690	3690	3690	3690	3690	0
590	20241010	101100	3690	3690	3690	3690	3690	0
591	20241010	101000	3690	3690	3690	3690	3690	0
592	20241010	100900	3690	3690	3690	3690	3690	0
593	20241010	100800	3690	3690	3690	3690	3690	0
594	20241010	100700	3690	3690	3690	3690	3690	0
595	20241010	100600	3690	3690	3690	3690	3690	0
596	20241010	100500	3690	3690	3690	3690	3690	0
597	20241010	100400	3690	3690	3690	3690	3690	0
598	20241010	100300	3690	3690	3690	3690	3690	0
599	20241010	100200	3690	3690	3690	3690	3690	0
600	20241010	100100	3690	3690	3690	3690	3690	0
601	20241010	100000	3690	3690	3690	3690	3690	0
602	20241010	095900	3690	3690	3690	3690	3690	0
603	20241010	095800	3690	3690	3690	3690	3690	0
604	20241010	095700	3690	3690	3690	3690	3690	0
605	20241010	095600	3690	3690	3690	3690	3690	0
606	20241010	095500	3690	3690	3690	3690	3690	0
607	20241010	095400	3690	3690	3690	3690	3690	0
608	20241010	095300	3690	3690	3690	3690	3690	0
609	20241010	095200	3690	3690	3690	3690	3690	0
610	20241010	095100	3690	3690	3690	3690	3690	0
611	20241010	095000	3690	3690	3690	3690	3690	0
612	20241010	094900	3690	3690	3690	3690	3690	0
613	20241010	094800	3690	3690	3690	3690	3690	0
614	20241010	094700	3690	3690	3690	3690	3690	0
615	20241010	094600	3690	3690	3690	3690	3690	0
616	20241010	094500	3690	3690	3690	3690	3690	0
617	20241010	094400	3690	3690	3690	3690	3690	0
618	20241010	094300	3690	3690	3690	3690	3690	0
619	20241010	094200	3690	3690	3690	3690	3690	0
620	20241010	094100	3690	3690	3690	3690	3690	0
621	20241010	094000	3690	3690	3690	3690	3690	0
622	20241010	093900	3690	3690	3690	3690	3690	0
623	20241010	093800	3690	3690	3690	3690	3690	0
624	20241010	093700	3690	3690	3690	3690	3690	0
625	20241010	093600	3690	3690	3690	3690	3690	0
626	20241010	093500	3690	3690	3690	3690	3690	0
627	20241010	093400	3690	3690	3690	3690	3690	0
628	20241010	093300	3690	3690	3690	3690	3690	0
629	20241010	093200	3690	3690	3690	3690	3690	0
630	20241010	093100	3690	3690	3690	3690	3690	0
631	20241010	093000	3690	3690	3690	3690	3690	0
632	20241010	092900	3690	3690	3690	3690	3690	0
633	20241010	092800	3690	3690	3690	3690	3690	0
634	20241010	092700	3690	3690	3690	3690	3690	0
635	20241010	092600	3690	3690	3690	3690	3690	0
636	20241010	092500	3690	3690	3690	3690	3690	0
637	20241010	092400	3690	3690	3690	3690	3690	0
638	20241010	092300	3690	3690	3690	3690	3690	0
639	20241010	092200	3690	3690	3690	3690	3690	0
640	20241010	092100	3690	3690	3690	3690	3690	0
641	20241010	092000	3690	3690	3690	3690	3690	0
642	20241010	091900	3690	3690	3690	3690	3690	0
643	20241010	091800	3690	3690	3690	3690	3690	0
644	20241010	091700	3690	3690	3690	3690	3690	0
645	20241010	091600	3690	3690	3690	3690	3690	0
646	20241010	091500	3690	3690	3690	3690	3690	0
647	20241010	091400	3690	3690	3690	3690	3690	0
648	20241010	091300	3690	3690	3690	3690	3690	0
649	20241010	091200	3690	3690	3690	3690	3690	0
650	20241010	091100	3690	3690	3690	3690	3690	0
651	20241010	091000	3690	3690	3690	3690	3690	0
652	20241010	090900	3690	3690	3690	3690	3690	0
653	20241010	090800	3690	3690	3690	3690	3690	0
654	20241010	090700	3690	3690	3690	3690	3690	0
655	20241010	090600	3690	3690	3690	3690	3690	0
656	20241010	090500	3690	3690	3690	3690	3690	0
657	20241010	090400	3690	3690	3690	3690	3690	0
658	20241010	090300	3690	3690	3690	3690	3690	0
659	20241010	090200	3690	3690	3690	3690	3690	0
660	20241010	090100	3690	3690	3690	3690	3690	0
661	20241010	090000	3690	3690	3690	3690	3690	1