KissMeData/311960/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	213300	9000	3000	3000	3000	3000	2
3	20241007	213200	9000	3000	3000	3000	3000	0
4	20241007	213100	9000	3000	3000	3000	3000	0
5	20241007	213000	9000	3000	3000	3000	3000	0
6	20241007	212900	9000	3000	3000	3000	3000	0
7	20241007	212800	9000	3000	3000	3000	3000	0
8	20241007	212700	9000	3000	3000	3000	3000	0
9	20241007	212600	9000	3000	3000	3000	3000	0
10	20241007	212500	9000	3000	3000	3000	3000	0
11	20241007	212400	9000	3000	3000	3000	3000	0
12	20241007	212300	9000	3000	3000	3000	3000	0
13	20241007	212200	9000	3000	3000	3000	3000	0
14	20241007	212100	9000	3000	3000	3000	3000	0
15	20241007	212000	9000	3000	3000	3000	3000	0
16	20241007	211900	9000	3000	3000	3000	3000	0
17	20241007	211800	9000	3000	3000	3000	3000	0
18	20241007	211700	9000	3000	3000	3000	3000	0
19	20241007	211600	9000	3000	3000	3000	3000	0
20	20241007	211500	9000	3000	3000	3000	3000	0
21	20241007	211400	9000	3000	3000	3000	3000	0
22	20241007	211300	9000	3000	3000	3000	3000	0
23	20241007	211200	9000	3000	3000	3000	3000	0
24	20241007	211100	9000	3000	3000	3000	3000	0
25	20241007	211000	9000	3000	3000	3000	3000	0
26	20241007	210900	9000	3000	3000	3000	3000	0
27	20241007	210800	9000	3000	3000	3000	3000	0
28	20241007	210700	9000	3000	3000	3000	3000	0
29	20241007	210600	9000	3000	3000	3000	3000	0
30	20241007	210500	9000	3000	3000	3000	3000	0
31	20241007	210400	9000	3000	3000	3000	3000	0
32	20241007	210300	9000	3000	3000	3000	3000	2
33	20241007	210200	9000	3000	3000	3000	3000	0
34	20241007	210100	9000	3000	3000	3000	3000	0
35	20241007	210000	9000	3000	3000	3000	3000	0
36	20241007	205900	9000	3000	3000	3000	3000	0
37	20241007	205800	9000	3000	3000	3000	3000	0
38	20241007	205700	9000	3000	3000	3000	3000	0
39	20241007	205600	9000	3000	3000	3000	3000	0
40	20241007	205500	9000	3000	3000	3000	3000	0
41	20241007	205400	9000	3000	3000	3000	3000	0
42	20241007	205300	9000	3000	3000	3000	3000	0
43	20241007	205200	9000	3000	3000	3000	3000	0
44	20241007	205100	9000	3000	3000	3000	3000	0
45	20241007	205000	9000	3000	3000	3000	3000	0
46	20241007	204900	9000	3000	3000	3000	3000	0
47	20241007	204800	9000	3000	3000	3000	3000	0
48	20241007	204700	9000	3000	3000	3000	3000	0
49	20241007	204600	9000	3000	3000	3000	3000	0
50	20241007	204500	9000	3000	3000	3000	3000	0
51	20241007	204400	9000	3000	3000	3000	3000	0
52	20241007	204300	9000	3000	3000	3000	3000	0
53	20241007	204200	9000	3000	3000	3000	3000	0
54	20241007	204100	9000	3000	3000	3000	3000	0
55	20241007	204000	9000	3000	3000	3000	3000	0
56	20241007	203900	9000	3000	3000	3000	3000	0
57	20241007	203800	9000	3000	3000	3000	3000	0
58	20241007	203700	9000	3000	3000	3000	3000	0
59	20241007	203600	9000	3000	3000	3000	3000	0
60	20241007	203500	9000	3000	3000	3000	3000	0
61	20241007	203400	9000	3000	3000	3000	3000	0
62	20241007	203300	9000	3000	3000	3000	3000	2
63	20241007	203200	9000	3000	3000	3000	3000	0
64	20241007	203100	9000	3000	3000	3000	3000	0
65	20241007	203000	9000	3000	3000	3000	3000	0
66	20241007	202900	9000	3000	3000	3000	3000	0
67	20241007	202800	9000	3000	3000	3000	3000	0
68	20241007	202700	9000	3000	3000	3000	3000	0
69	20241007	202600	9000	3000	3000	3000	3000	0
70	20241007	202500	9000	3000	3000	3000	3000	0
71	20241007	202400	9000	3000	3000	3000	3000	0
72	20241007	202300	9000	3000	3000	3000	3000	0
73	20241007	202200	9000	3000	3000	3000	3000	0
74	20241007	202100	9000	3000	3000	3000	3000	0
75	20241007	202000	9000	3000	3000	3000	3000	0
76	20241007	201900	9000	3000	3000	3000	3000	0
77	20241007	201800	9000	3000	3000	3000	3000	0
78	20241007	201700	9000	3000	3000	3000	3000	0
79	20241007	201600	9000	3000	3000	3000	3000	0
80	20241007	201500	9000	3000	3000	3000	3000	0
81	20241007	201400	9000	3000	3000	3000	3000	0
82	20241007	201300	9000	3000	3000	3000	3000	0
83	20241007	201200	9000	3000	3000	3000	3000	0
84	20241007	201100	9000	3000	3000	3000	3000	0
85	20241007	201000	9000	3000	3000	3000	3000	0
86	20241007	200900	9000	3000	3000	3000	3000	0
87	20241007	200800	9000	3000	3000	3000	3000	0
88	20241007	200700	9000	3000	3000	3000	3000	0
89	20241007	200600	9000	3000	3000	3000	3000	0
90	20241007	200500	9000	3000	3000	3000	3000	0
91	20241007	200400	9000	3000	3000	3000	3000	0
92	20241007	200300	9000	3000	3000	3000	3000	2
93	20241007	200200	9000	3000	3000	3000	3000	0
94	20241007	200100	9000	3000	3000	3000	3000	0
95	20241007	200000	9000	3000	3000	3000	3000	0
96	20241007	195900	9000	3000	3000	3000	3000	0
97	20241007	195800	9000	3000	3000	3000	3000	0
98	20241007	195700	9000	3000	3000	3000	3000	0
99	20241007	195600	9000	3000	3000	3000	3000	0
100	20241007	195500	9000	3000	3000	3000	3000	0
101	20241007	195400	9000	3000	3000	3000	3000	0
102	20241007	195300	9000	3000	3000	3000	3000	0
103	20241007	195200	9000	3000	3000	3000	3000	0
104	20241007	195100	9000	3000	3000	3000	3000	0
105	20241007	195000	9000	3000	3000	3000	3000	0
106	20241007	194900	9000	3000	3000	3000	3000	0
107	20241007	194800	9000	3000	3000	3000	3000	0
108	20241007	194700	9000	3000	3000	3000	3000	0
109	20241007	194600	9000	3000	3000	3000	3000	0
110	20241007	194500	9000	3000	3000	3000	3000	0
111	20241007	194400	9000	3000	3000	3000	3000	0
112	20241007	194300	9000	3000	3000	3000	3000	0
113	20241007	194200	9000	3000	3000	3000	3000	0
114	20241007	194100	9000	3000	3000	3000	3000	0
115	20241007	194000	9000	3000	3000	3000	3000	0
116	20241007	193900	9000	3000	3000	3000	3000	0
117	20241007	193800	9000	3000	3000	3000	3000	0
118	20241007	193700	9000	3000	3000	3000	3000	0
119	20241007	193600	9000	3000	3000	3000	3000	0
120	20241007	193500	9000	3000	3000	3000	3000	0
121	20241007	193400	9000	3000	3000	3000	3000	0
122	20241007	193300	9000	3000	3000	3000	3000	2
123	20241007	193200	9000	3000	3000	3000	3000	0
124	20241007	193100	9000	3000	3000	3000	3000	0
125	20241007	193000	9000	3000	3000	3000	3000	0
126	20241007	192900	9000	3000	3000	3000	3000	0
127	20241007	192800	9000	3000	3000	3000	3000	0
128	20241007	192700	9000	3000	3000	3000	3000	0
129	20241007	192600	9000	3000	3000	3000	3000	0
130	20241007	192500	9000	3000	3000	3000	3000	0
131	20241007	192400	9000	3000	3000	3000	3000	0
132	20241007	192300	9000	3000	3000	3000	3000	0
133	20241007	192200	9000	3000	3000	3000	3000	0
134	20241007	192100	9000	3000	3000	3000	3000	0
135	20241007	192000	9000	3000	3000	3000	3000	0
136	20241007	191900	9000	3000	3000	3000	3000	0
137	20241007	191800	9000	3000	3000	3000	3000	0
138	20241007	191700	9000	3000	3000	3000	3000	0
139	20241007	191600	9000	3000	3000	3000	3000	0
140	20241007	191500	9000	3000	3000	3000	3000	0
141	20241007	191400	9000	3000	3000	3000	3000	0
142	20241007	191300	9000	3000	3000	3000	3000	0
143	20241007	191200	9000	3000	3000	3000	3000	0
144	20241007	191100	9000	3000	3000	3000	3000	0
145	20241007	191000	9000	3000	3000	3000	3000	0
146	20241007	190900	9000	3000	3000	3000	3000	0
147	20241007	190800	9000	3000	3000	3000	3000	0
148	20241007	190700	9000	3000	3000	3000	3000	0
149	20241007	190600	9000	3000	3000	3000	3000	0
150	20241007	190500	9000	3000	3000	3000	3000	0
151	20241007	190400	9000	3000	3000	3000	3000	0
152	20241007	190300	9000	3000	3000	3000	3000	2
153	20241007	190200	9000	3000	3000	3000	3000	0
154	20241007	190100	9000	3000	3000	3000	3000	0
155	20241007	190000	9000	3000	3000	3000	3000	0
156	20241007	185900	9000	3000	3000	3000	3000	0
157	20241007	185800	9000	3000	3000	3000	3000	0
158	20241007	185700	9000	3000	3000	3000	3000	0
159	20241007	185600	9000	3000	3000	3000	3000	0
160	20241007	185500	9000	3000	3000	3000	3000	0
161	20241007	185400	9000	3000	3000	3000	3000	0
162	20241007	185300	9000	3000	3000	3000	3000	0
163	20241007	185200	9000	3000	3000	3000	3000	0
164	20241007	185100	9000	3000	3000	3000	3000	0
165	20241007	185000	9000	3000	3000	3000	3000	0
166	20241007	184900	9000	3000	3000	3000	3000	0
167	20241007	184800	9000	3000	3000	3000	3000	0
168	20241007	184700	9000	3000	3000	3000	3000	0
169	20241007	184600	9000	3000	3000	3000	3000	0
170	20241007	184500	9000	3000	3000	3000	3000	0
171	20241007	184400	9000	3000	3000	3000	3000	0
172	20241007	184300	9000	3000	3000	3000	3000	0
173	20241007	184200	9000	3000	3000	3000	3000	0
174	20241007	184100	9000	3000	3000	3000	3000	0
175	20241007	184000	9000	3000	3000	3000	3000	0
176	20241007	183900	9000	3000	3000	3000	3000	0
177	20241007	183800	9000	3000	3000	3000	3000	0
178	20241007	183700	9000	3000	3000	3000	3000	0
179	20241007	183600	9000	3000	3000	3000	3000	0
180	20241007	183500	9000	3000	3000	3000	3000	0
181	20241007	183400	9000	3000	3000	3000	3000	0
182	20241007	183300	9000	3000	3000	3000	3000	2
183	20241007	183200	9000	3000	3000	3000	3000	0
184	20241007	183100	9000	3000	3000	3000	3000	0
185	20241007	183000	9000	3000	3000	3000	3000	0
186	20241007	182900	9000	3000	3000	3000	3000	0
187	20241007	182800	9000	3000	3000	3000	3000	0
188	20241007	182700	9000	3000	3000	3000	3000	0
189	20241007	182600	9000	3000	3000	3000	3000	0
190	20241007	182500	9000	3000	3000	3000	3000	0
191	20241007	182400	9000	3000	3000	3000	3000	0
192	20241007	182300	9000	3000	3000	3000	3000	0
193	20241007	182200	9000	3000	3000	3000	3000	0
194	20241007	182100	9000	3000	3000	3000	3000	0
195	20241007	182000	9000	3000	3000	3000	3000	0
196	20241007	181900	9000	3000	3000	3000	3000	0
197	20241007	181800	9000	3000	3000	3000	3000	0
198	20241007	181700	9000	3000	3000	3000	3000	0
199	20241007	181600	9000	3000	3000	3000	3000	0
200	20241007	181500	9000	3000	3000	3000	3000	0
201	20241007	181400	9000	3000	3000	3000	3000	0
202	20241007	181300	9000	3000	3000	3000	3000	0
203	20241007	181200	9000	3000	3000	3000	3000	0
204	20241007	181100	9000	3000	3000	3000	3000	0
205	20241007	181000	9000	3000	3000	3000	3000	0
206	20241007	180900	9000	3000	3000	3000	3000	0
207	20241007	180800	9000	3000	3000	3000	3000	0
208	20241007	180700	9000	3000	3000	3000	3000	0
209	20241007	180600	9000	3000	3000	3000	3000	0
210	20241007	180500	9000	3000	3000	3000	3000	0
211	20241007	180400	9000	3000	3000	3000	3000	0
212	20241007	180300	9000	3000	3000	3000	3000	2
213	20241007	180200	9000	3000	3000	3000	3000	0
214	20241007	180100	9000	3000	3000	3000	3000	0
215	20241007	180000	9000	3000	3000	3000	3000	0
216	20241007	175900	9000	3000	3000	3000	3000	0
217	20241007	175800	9000	3000	3000	3000	3000	0
218	20241007	175700	9000	3000	3000	3000	3000	0
219	20241007	175600	9000	3000	3000	3000	3000	0
220	20241007	175500	9000	3000	3000	3000	3000	0
221	20241007	175400	9000	3000	3000	3000	3000	0
222	20241007	175300	9000	3000	3000	3000	3000	0
223	20241007	175200	9000	3000	3000	3000	3000	0
224	20241007	175100	9000	3000	3000	3000	3000	0
225	20241007	175000	9000	3000	3000	3000	3000	0
226	20241007	174900	9000	3000	3000	3000	3000	0
227	20241007	174800	9000	3000	3000	3000	3000	0
228	20241007	174700	9000	3000	3000	3000	3000	0
229	20241007	174600	9000	3000	3000	3000	3000	0
230	20241007	174500	9000	3000	3000	3000	3000	0
231	20241007	174400	9000	3000	3000	3000	3000	0
232	20241007	174300	9000	3000	3000	3000	3000	0
233	20241007	174200	9000	3000	3000	3000	3000	0
234	20241007	174100	9000	3000	3000	3000	3000	0
235	20241007	174000	9000	3000	3000	3000	3000	0
236	20241007	173900	9000	3000	3000	3000	3000	0
237	20241007	173800	9000	3000	3000	3000	3000	0
238	20241007	173700	9000	3000	3000	3000	3000	0
239	20241007	173600	9000	3000	3000	3000	3000	0
240	20241007	173500	9000	3000	3000	3000	3000	0
241	20241007	173400	9000	3000	3000	3000	3000	0
242	20241007	173300	9000	3000	3000	3000	3000	2
243	20241007	173200	9000	3000	3000	3000	3000	0
244	20241007	173100	9000	3000	3000	3000	3000	0
245	20241007	173000	9000	3000	3000	3000	3000	0
246	20241007	172900	9000	3000	3000	3000	3000	0
247	20241007	172800	9000	3000	3000	3000	3000	0
248	20241007	172700	9000	3000	3000	3000	3000	0
249	20241007	172600	9000	3000	3000	3000	3000	0
250	20241007	172500	9000	3000	3000	3000	3000	0
251	20241007	172400	9000	3000	3000	3000	3000	0
252	20241007	172300	9000	3000	3000	3000	3000	0
253	20241007	172200	9000	3000	3000	3000	3000	0
254	20241007	172100	9000	3000	3000	3000	3000	0
255	20241007	172000	9000	3000	3000	3000	3000	0
256	20241007	171900	9000	3000	3000	3000	3000	0
257	20241007	171800	9000	3000	3000	3000	3000	0
258	20241007	171700	9000	3000	3000	3000	3000	0
259	20241007	171600	9000	3000	3000	3000	3000	0
260	20241007	171500	9000	3000	3000	3000	3000	0
261	20241007	171400	9000	3000	3000	3000	3000	0
262	20241007	171300	9000	3000	3000	3000	3000	0
263	20241007	171200	9000	3000	3000	3000	3000	0
264	20241007	171100	9000	3000	3000	3000	3000	0
265	20241007	171000	9000	3000	3000	3000	3000	0
266	20241007	170900	9000	3000	3000	3000	3000	0
267	20241007	170800	9000	3000	3000	3000	3000	0
268	20241007	170700	9000	3000	3000	3000	3000	0
269	20241007	170600	9000	3000	3000	3000	3000	0
270	20241007	170500	9000	3000	3000	3000	3000	0
271	20241007	170400	9000	3000	3000	3000	3000	0
272	20241007	170300	9000	3000	3000	3000	3000	2
273	20241007	170200	9000	3000	3000	3000	3000	0
274	20241007	170100	9000	3000	3000	3000	3000	0
275	20241007	170000	9000	3000	3000	3000	3000	0
276	20241007	165900	9000	3000	3000	3000	3000	0
277	20241007	165800	9000	3000	3000	3000	3000	0
278	20241007	165700	9000	3000	3000	3000	3000	0
279	20241007	165600	9000	3000	3000	3000	3000	0
280	20241007	165500	9000	3000	3000	3000	3000	0
281	20241007	165400	9000	3000	3000	3000	3000	0
282	20241007	165300	9000	3000	3000	3000	3000	0
283	20241007	165200	9000	3000	3000	3000	3000	0
284	20241007	165100	9000	3000	3000	3000	3000	0
285	20241007	165000	9000	3000	3000	3000	3000	0
286	20241007	164900	9000	3000	3000	3000	3000	0
287	20241007	164800	9000	3000	3000	3000	3000	0
288	20241007	164700	9000	3000	3000	3000	3000	0
289	20241007	164600	9000	3000	3000	3000	3000	0
290	20241007	164500	9000	3000	3000	3000	3000	0
291	20241007	164400	9000	3000	3000	3000	3000	0
292	20241007	164300	9000	3000	3000	3000	3000	0
293	20241007	164200	9000	3000	3000	3000	3000	0
294	20241007	164100	9000	3000	3000	3000	3000	0
295	20241007	164000	9000	3000	3000	3000	3000	0
296	20241007	163900	9000	3000	3000	3000	3000	0
297	20241007	163800	9000	3000	3000	3000	3000	0
298	20241007	163700	9000	3000	3000	3000	3000	0
299	20241007	163600	9000	3000	3000	3000	3000	0
300	20241007	163500	9000	3000	3000	3000	3000	0
301	20241007	163400	9000	3000	3000	3000	3000	0
302	20241007	163300	9000	3000	3000	3000	3000	2
303	20241007	163200	9000	3000	3000	3000	3000	0
304	20241007	163100	9000	3000	3000	3000	3000	0
305	20241007	163000	9000	3000	3000	3000	3000	0
306	20241007	162900	9000	3000	3000	3000	3000	0
307	20241007	162800	9000	3000	3000	3000	3000	0
308	20241007	162700	9000	3000	3000	3000	3000	0
309	20241007	162600	9000	3000	3000	3000	3000	0
310	20241007	162500	9000	3000	3000	3000	3000	0
311	20241007	162400	9000	3000	3000	3000	3000	0
312	20241007	162300	9000	3000	3000	3000	3000	0
313	20241007	162200	9000	3000	3000	3000	3000	0
314	20241007	162100	9000	3000	3000	3000	3000	0
315	20241007	162000	9000	3000	3000	3000	3000	0
316	20241007	161900	9000	3000	3000	3000	3000	0
317	20241007	161800	9000	3000	3000	3000	3000	0
318	20241007	161700	9000	3000	3000	3000	3000	0
319	20241007	161600	9000	3000	3000	3000	3000	0
320	20241007	161500	9000	3000	3000	3000	3000	0
321	20241007	161400	9000	3000	3000	3000	3000	0
322	20241007	161300	9000	3000	3000	3000	3000	0
323	20241007	161200	9000	3000	3000	3000	3000	0
324	20241007	161100	9000	3000	3000	3000	3000	0
325	20241007	161000	9000	3000	3000	3000	3000	0
326	20241007	160900	9000	3000	3000	3000	3000	0
327	20241007	160800	9000	3000	3000	3000	3000	0
328	20241007	160700	9000	3000	3000	3000	3000	0
329	20241007	160600	9000	3000	3000	3000	3000	0
330	20241007	160500	9000	3000	3000	3000	3000	0
331	20241007	160400	9000	3000	3000	3000	3000	0
332	20241007	160300	9000	3000	3000	3000	3000	2
333	20241007	160200	9000	3000	3000	3000	3000	0
334	20241007	160100	9000	3000	3000	3000	3000	0
335	20241007	160000	9000	3000	3000	3000	3000	0
336	20241007	155900	9000	3000	3000	3000	3000	0
337	20241007	155800	9000	3000	3000	3000	3000	0
338	20241007	155700	9000	3000	3000	3000	3000	0
339	20241007	155600	9000	3000	3000	3000	3000	0
340	20241007	155500	9000	3000	3000	3000	3000	0
341	20241007	155400	9000	3000	3000	3000	3000	0
342	20241007	155300	9000	3000	3000	3000	3000	0
343	20241007	155200	9000	3000	3000	3000	3000	0
344	20241007	155100	9000	3000	3000	3000	3000	0
345	20241007	155000	9000	3000	3000	3000	3000	0
346	20241007	154900	9000	3000	3000	3000	3000	0
347	20241007	154800	9000	3000	3000	3000	3000	0
348	20241007	154700	9000	3000	3000	3000	3000	0
349	20241007	154600	9000	3000	3000	3000	3000	0
350	20241007	154500	9000	3000	3000	3000	3000	0
351	20241007	154400	9000	3000	3000	3000	3000	0
352	20241007	154300	9000	3000	3000	3000	3000	0
353	20241007	154200	9000	3000	3000	3000	3000	0
354	20241007	154100	9000	3000	3000	3000	3000	0
355	20241007	154000	9000	3000	3000	3000	3000	0
356	20241007	153900	9000	3000	3000	3000	3000	0
357	20241007	153800	9000	3000	3000	3000	3000	0
358	20241007	153700	9000	3000	3000	3000	3000	0
359	20241007	153600	9000	3000	3000	3000	3000	0
360	20241007	153500	9000	3000	3000	3000	3000	0
361	20241007	153400	9000	3000	3000	3000	3000	0
362	20241007	153300	9000	3000	3000	3000	3000	2
363	20241007	153200	9000	3000	3000	3000	3000	0
364	20241007	153100	9000	3000	3000	3000	3000	0
365	20241007	153000	9000	3000	3000	3000	3000	0
366	20241007	152900	9000	3000	3000	3000	3000	0
367	20241007	152800	9000	3000	3000	3000	3000	0
368	20241007	152700	9000	3000	3000	3000	3000	0
369	20241007	152600	9000	3000	3000	3000	3000	0
370	20241007	152500	9000	3000	3000	3000	3000	0
371	20241007	152400	9000	3000	3000	3000	3000	0
372	20241007	152300	9000	3000	3000	3000	3000	0
373	20241007	152200	9000	3000	3000	3000	3000	0
374	20241007	152100	9000	3000	3000	3000	3000	0
375	20241007	152000	9000	3000	3000	3000	3000	0
376	20241007	151900	9000	3000	3000	3000	3000	0
377	20241007	151800	9000	3000	3000	3000	3000	0
378	20241007	151700	9000	3000	3000	3000	3000	0
379	20241007	151600	9000	3000	3000	3000	3000	0
380	20241007	151500	9000	3000	3000	3000	3000	0
381	20241007	151400	9000	3000	3000	3000	3000	0
382	20241007	151300	9000	3000	3000	3000	3000	0
383	20241007	151200	9000	3000	3000	3000	3000	0
384	20241007	151100	9000	3000	3000	3000	3000	0
385	20241007	151000	9000	3000	3000	3000	3000	0
386	20241007	150900	9000	3000	3000	3000	3000	0
387	20241007	150800	9000	3000	3000	3000	3000	0
388	20241007	150700	9000	3000	3000	3000	3000	0
389	20241007	150600	9000	3000	3000	3000	3000	0
390	20241007	150500	9000	3000	3000	3000	3000	0
391	20241007	150400	9000	3000	3000	3000	3000	0
392	20241007	150300	9000	3000	3000	3000	3000	0
393	20241007	150200	9000	3000	3000	3000	3000	0
394	20241007	150100	9000	3000	3000	3000	3000	0
395	20241007	150000	9000	3000	3000	3000	3000	0
396	20241007	145900	9000	3000	3000	3000	3000	0
397	20241007	145800	9000	3000	3000	3000	3000	0
398	20241007	145700	9000	3000	3000	3000	3000	0
399	20241007	145600	9000	3000	3000	3000	3000	0
400	20241007	145500	9000	3000	3000	3000	3000	0
401	20241007	145400	9000	3000	3000	3000	3000	0
402	20241007	145300	9000	3000	3000	3000	3000	0
403	20241007	145200	9000	3000	3000	3000	3000	0
404	20241007	145100	9000	3000	3000	3000	3000	0
405	20241007	145000	9000	3000	3000	3000	3000	0
406	20241007	144900	9000	3000	3000	3000	3000	0
407	20241007	144800	9000	3000	3000	3000	3000	0
408	20241007	144700	9000	3000	3000	3000	3000	0
409	20241007	144600	9000	3000	3000	3000	3000	0
410	20241007	144500	9000	3000	3000	3000	3000	0
411	20241007	144400	9000	3000	3000	3000	3000	0
412	20241007	144300	9000	3000	3000	3000	3000	0
413	20241007	144200	9000	3000	3000	3000	3000	0
414	20241007	144100	9000	3000	3000	3000	3000	0
415	20241007	144000	9000	3000	3000	3000	3000	0
416	20241007	143900	9000	3000	3000	3000	3000	0
417	20241007	143800	9000	3000	3000	3000	3000	0
418	20241007	143700	9000	3000	3000	3000	3000	0
419	20241007	143600	9000	3000	3000	3000	3000	0
420	20241007	143500	9000	3000	3000	3000	3000	0
421	20241007	143400	9000	3000	3000	3000	3000	0
422	20241007	143300	9000	3000	3000	3000	3000	0
423	20241007	143200	9000	3000	3000	3000	3000	0
424	20241007	143100	9000	3000	3000	3000	3000	0
425	20241007	143000	9000	3000	3000	3000	3000	0
426	20241007	142900	9000	3000	3000	3000	3000	0
427	20241007	142800	9000	3000	3000	3000	3000	0
428	20241007	142700	9000	3000	3000	3000	3000	0
429	20241007	142600	9000	3000	3000	3000	3000	0
430	20241007	142500	9000	3000	3000	3000	3000	0
431	20241007	142400	9000	3000	3000	3000	3000	0
432	20241007	142300	9000	3000	3000	3000	3000	0
433	20241007	142200	9000	3000	3000	3000	3000	0
434	20241007	142100	9000	3000	3000	3000	3000	0
435	20241007	142000	9000	3000	3000	3000	3000	0
436	20241007	141900	9000	3000	3000	3000	3000	0
437	20241007	141800	9000	3000	3000	3000	3000	0
438	20241007	141700	9000	3000	3000	3000	3000	0
439	20241007	141600	9000	3000	3000	3000	3000	0
440	20241007	141500	9000	3000	3000	3000	3000	0
441	20241007	141400	9000	3000	3000	3000	3000	0
442	20241007	141300	9000	3000	3000	3000	3000	0
443	20241007	141200	9000	3000	3000	3000	3000	0
444	20241007	141100	9000	3000	3000	3000	3000	0
445	20241007	141000	9000	3000	3000	3000	3000	0
446	20241007	140900	9000	3000	3000	3000	3000	0
447	20241007	140800	9000	3000	3000	3000	3000	0
448	20241007	140700	9000	3000	3000	3000	3000	0
449	20241007	140600	9000	3000	3000	3000	3000	0
450	20241007	140500	9000	3000	3000	3000	3000	0
451	20241007	140400	9000	3000	3000	3000	3000	0
452	20241007	140300	9000	3000	3000	3000	3000	0
453	20241007	140200	9000	3000	3000	3000	3000	0
454	20241007	140100	9000	3000	3000	3000	3000	0
455	20241007	140000	9000	3000	3000	3000	3000	0
456	20241007	135900	9000	3000	3000	3000	3000	0
457	20241007	135800	9000	3000	3000	3000	3000	0
458	20241007	135700	9000	3000	3000	3000	3000	0
459	20241007	135600	9000	3000	3000	3000	3000	0
460	20241007	135500	9000	3000	3000	3000	3000	0
461	20241007	135400	9000	3000	3000	3000	3000	0
462	20241007	135300	9000	3000	3000	3000	3000	0
463	20241007	135200	9000	3000	3000	3000	3000	0
464	20241007	135100	9000	3000	3000	3000	3000	0
465	20241007	135000	9000	3000	3000	3000	3000	0
466	20241007	134900	9000	3000	3000	3000	3000	0
467	20241007	134800	9000	3000	3000	3000	3000	0
468	20241007	134700	9000	3000	3000	3000	3000	0
469	20241007	134600	9000	3000	3000	3000	3000	0
470	20241007	134500	9000	3000	3000	3000	3000	0
471	20241007	134400	9000	3000	3000	3000	3000	0
472	20241007	134300	9000	3000	3000	3000	3000	0
473	20241007	134200	9000	3000	3000	3000	3000	0
474	20241007	134100	9000	3000	3000	3000	3000	0
475	20241007	134000	9000	3000	3000	3000	3000	0
476	20241007	133900	9000	3000	3000	3000	3000	0
477	20241007	133800	9000	3000	3000	3000	3000	0
478	20241007	133700	9000	3000	3000	3000	3000	0
479	20241007	133600	9000	3000	3000	3000	3000	0
480	20241007	133500	9000	3000	3000	3000	3000	0
481	20241007	133400	9000	3000	3000	3000	3000	0
482	20241007	133300	9000	3000	3000	3000	3000	0
483	20241007	133200	9000	3000	3000	3000	3000	0
484	20241007	133100	9000	3000	3000	3000	3000	0
485	20241007	133000	9000	3000	3000	3000	3000	0
486	20241007	132900	9000	3000	3000	3000	3000	0
487	20241007	132800	9000	3000	3000	3000	3000	0
488	20241007	132700	9000	3000	3000	3000	3000	0
489	20241007	132600	9000	3000	3000	3000	3000	0
490	20241007	132500	9000	3000	3000	3000	3000	0
491	20241007	132400	9000	3000	3000	3000	3000	0
492	20241007	132300	9000	3000	3000	3000	3000	0
493	20241007	132200	9000	3000	3000	3000	3000	0
494	20241007	132100	9000	3000	3000	3000	3000	0
495	20241007	132000	9000	3000	3000	3000	3000	0
496	20241007	131900	9000	3000	3000	3000	3000	0
497	20241007	131800	9000	3000	3000	3000	3000	0
498	20241007	131700	9000	3000	3000	3000	3000	0
499	20241007	131600	9000	3000	3000	3000	3000	0
500	20241007	131500	9000	3000	3000	3000	3000	0
501	20241007	131400	9000	3000	3000	3000	3000	0
502	20241007	131300	9000	3000	3000	3000	3000	0
503	20241007	131200	9000	3000	3000	3000	3000	0
504	20241007	131100	9000	3000	3000	3000	3000	0
505	20241007	131000	9000	3000	3000	3000	3000	0
506	20241007	130900	9000	3000	3000	3000	3000	0
507	20241007	130800	9000	3000	3000	3000	3000	0
508	20241007	130700	9000	3000	3000	3000	3000	0
509	20241007	130600	9000	3000	3000	3000	3000	0
510	20241007	130500	9000	3000	3000	3000	3000	0
511	20241007	130400	9000	3000	3000	3000	3000	0
512	20241007	130300	9000	3000	3000	3000	3000	0
513	20241007	130200	9000	3000	3000	3000	3000	0
514	20241007	130100	9000	3000	3000	3000	3000	0
515	20241007	130000	9000	3000	3000	3000	3000	0
516	20241007	125900	9000	3000	3000	3000	3000	0
517	20241007	125800	9000	3000	3000	3000	3000	0
518	20241007	125700	9000	3000	3000	3000	3000	0
519	20241007	125600	9000	3000	3000	3000	3000	0
520	20241007	125500	9000	3000	3000	3000	3000	0
521	20241007	125400	9000	3000	3000	3000	3000	0
522	20241007	125300	9000	3000	3000	3000	3000	0
523	20241007	125200	9000	3000	3000	3000	3000	0
524	20241007	125100	9000	3000	3000	3000	3000	0
525	20241007	125000	9000	3000	3000	3000	3000	0
526	20241007	124900	9000	3000	3000	3000	3000	0
527	20241007	124800	9000	3000	3000	3000	3000	0
528	20241007	124700	9000	3000	3000	3000	3000	0
529	20241007	124600	9000	3000	3000	3000	3000	0
530	20241007	124500	9000	3000	3000	3000	3000	0
531	20241007	124400	9000	3000	3000	3000	3000	0
532	20241007	124300	9000	3000	3000	3000	3000	0
533	20241007	124200	9000	3000	3000	3000	3000	0
534	20241007	124100	9000	3000	3000	3000	3000	0
535	20241007	124000	9000	3000	3000	3000	3000	0
536	20241007	123900	9000	3000	3000	3000	3000	0
537	20241007	123800	9000	3000	3000	3000	3000	0
538	20241007	123700	9000	3000	3000	3000	3000	0
539	20241007	123600	9000	3000	3000	3000	3000	0
540	20241007	123500	9000	3000	3000	3000	3000	0
541	20241007	123400	9000	3000	3000	3000	3000	0
542	20241007	123300	9000	3000	3000	3000	3000	0
543	20241007	123200	9000	3000	3000	3000	3000	0
544	20241007	123100	9000	3000	3000	3000	3000	0
545	20241007	123000	9000	3000	3000	3000	3000	0
546	20241007	122900	9000	3000	3000	3000	3000	0
547	20241007	122800	9000	3000	3000	3000	3000	0
548	20241007	122700	9000	3000	3000	3000	3000	0
549	20241007	122600	9000	3000	3000	3000	3000	0
550	20241007	122500	9000	3000	3000	3000	3000	0
551	20241007	122400	9000	3000	3000	3000	3000	0
552	20241007	122300	9000	3000	3000	3000	3000	0
553	20241007	122200	9000	3000	3000	3000	3000	0
554	20241007	122100	9000	3000	3000	3000	3000	0
555	20241007	122000	9000	3000	3000	3000	3000	0
556	20241007	121900	9000	3000	3000	3000	3000	0
557	20241007	121800	9000	3000	3000	3000	3000	0
558	20241007	121700	9000	3000	3000	3000	3000	0
559	20241007	121600	9000	3000	3000	3000	3000	0
560	20241007	121500	9000	3000	3000	3000	3000	0
561	20241007	121400	9000	3000	3000	3000	3000	0
562	20241007	121300	9000	3000	3000	3000	3000	0
563	20241007	121200	9000	3000	3000	3000	3000	0
564	20241007	121100	9000	3000	3000	3000	3000	0
565	20241007	121000	9000	3000	3000	3000	3000	0
566	20241007	120900	9000	3000	3000	3000	3000	0
567	20241007	120800	9000	3000	3000	3000	3000	0
568	20241007	120700	9000	3000	3000	3000	3000	0
569	20241007	120600	9000	3000	3000	3000	3000	0
570	20241007	120500	9000	3000	3000	3000	3000	0
571	20241007	120400	9000	3000	3000	3000	3000	0
572	20241007	120300	9000	3000	3000	3000	3000	0
573	20241007	120200	9000	3000	3000	3000	3000	0
574	20241007	120100	9000	3000	3000	3000	3000	0
575	20241007	120000	9000	3000	3000	3000	3000	0
576	20241007	115900	9000	3000	3000	3000	3000	0
577	20241007	115800	9000	3000	3000	3000	3000	0
578	20241007	115700	9000	3000	3000	3000	3000	0
579	20241007	115600	9000	3000	3000	3000	3000	0
580	20241007	115500	9000	3000	3000	3000	3000	0
581	20241007	115400	9000	3000	3000	3000	3000	0
582	20241007	115300	9000	3000	3000	3000	3000	0
583	20241007	115200	9000	3000	3000	3000	3000	0
584	20241007	115100	9000	3000	3000	3000	3000	0
585	20241007	115000	9000	3000	3000	3000	3000	0
586	20241007	114900	9000	3000	3000	3000	3000	0
587	20241007	114800	9000	3000	3000	3000	3000	0
588	20241007	114700	9000	3000	3000	3000	3000	0
589	20241007	114600	9000	3000	3000	3000	3000	0
590	20241007	114500	9000	3000	3000	3000	3000	0
591	20241007	114400	9000	3000	3000	3000	3000	0
592	20241007	114300	9000	3000	3000	3000	3000	0
593	20241007	114200	9000	3000	3000	3000	3000	0
594	20241007	114100	9000	3000	3000	3000	3000	0
595	20241007	114000	9000	3000	3000	3000	3000	0
596	20241007	113900	9000	3000	3000	3000	3000	0
597	20241007	113800	9000	3000	3000	3000	3000	0
598	20241007	113700	9000	3000	3000	3000	3000	0
599	20241007	113600	9000	3000	3000	3000	3000	0
600	20241007	113500	9000	3000	3000	3000	3000	0
601	20241007	113400	9000	3000	3000	3000	3000	0
602	20241007	113300	9000	3000	3000	3000	3000	0
603	20241007	113200	9000	3000	3000	3000	3000	0
604	20241007	113100	9000	3000	3000	3000	3000	0
605	20241007	113000	9000	3000	3000	3000	3000	0
606	20241007	112900	9000	3000	3000	3000	3000	0
607	20241007	112800	9000	3000	3000	3000	3000	0
608	20241007	112700	9000	3000	3000	3000	3000	0
609	20241007	112600	9000	3000	3000	3000	3000	0
610	20241007	112500	9000	3000	3000	3000	3000	0
611	20241007	112400	9000	3000	3000	3000	3000	0
612	20241007	112300	9000	3000	3000	3000	3000	0
613	20241007	112200	9000	3000	3000	3000	3000	0
614	20241007	112100	9000	3000	3000	3000	3000	0
615	20241007	112000	9000	3000	3000	3000	3000	0
616	20241007	111900	9000	3000	3000	3000	3000	0
617	20241007	111800	9000	3000	3000	3000	3000	0
618	20241007	111700	9000	3000	3000	3000	3000	0
619	20241007	111600	9000	3000	3000	3000	3000	0
620	20241007	111500	9000	3000	3000	3000	3000	0
621	20241007	111400	9000	3000	3000	3000	3000	0
622	20241007	111300	9000	3000	3000	3000	3000	0
623	20241007	111200	9000	3000	3000	3000	3000	0
624	20241007	111100	9000	3000	3000	3000	3000	0
625	20241007	111000	9000	3000	3000	3000	3000	0
626	20241007	110900	9000	3000	3000	3000	3000	0
627	20241007	110800	9000	3000	3000	3000	3000	0
628	20241007	110700	9000	3000	3000	3000	3000	0
629	20241007	110600	9000	3000	3000	3000	3000	0
630	20241007	110500	9000	3000	3000	3000	3000	0
631	20241007	110400	9000	3000	3000	3000	3000	0
632	20241007	110300	9000	3000	3000	3000	3000	0
633	20241007	110200	9000	3000	3000	3000	3000	0
634	20241007	110100	9000	3000	3000	3000	3000	0
635	20241007	110000	9000	3000	3000	3000	3000	0
636	20241007	105900	9000	3000	3000	3000	3000	0
637	20241007	105800	9000	3000	3000	3000	3000	0
638	20241007	105700	9000	3000	3000	3000	3000	0
639	20241007	105600	9000	3000	3000	3000	3000	0
640	20241007	105500	9000	3000	3000	3000	3000	0
641	20241007	105400	9000	3000	3000	3000	3000	0
642	20241007	105300	9000	3000	3000	3000	3000	0
643	20241007	105200	9000	3000	3000	3000	3000	0
644	20241007	105100	9000	3000	3000	3000	3000	0
645	20241007	105000	9000	3000	3000	3000	3000	0
646	20241007	104900	9000	3000	3000	3000	3000	0
647	20241007	104800	9000	3000	3000	3000	3000	0
648	20241007	104700	9000	3000	3000	3000	3000	0
649	20241007	104600	9000	3000	3000	3000	3000	0
650	20241007	104500	9000	3000	3000	3000	3000	0
651	20241007	104400	9000	3000	3000	3000	3000	0
652	20241007	104300	9000	3000	3000	3000	3000	0
653	20241007	104200	9000	3000	3000	3000	3000	0
654	20241007	104100	9000	3000	3000	3000	3000	0
655	20241007	104000	9000	3000	3000	3000	3000	0
656	20241007	103900	9000	3000	3000	3000	3000	0
657	20241007	103800	9000	3000	3000	3000	3000	0
658	20241007	103700	9000	3000	3000	3000	3000	0
659	20241007	103600	9000	3000	3000	3000	3000	0
660	20241007	103500	9000	3000	3000	3000	3000	0
661	20241007	103400	9000	3000	3000	3000	3000	0
662	20241007	103300	9000	3000	3000	3000	3000	0
663	20241007	103200	9000	3000	3000	3000	3000	0
664	20241007	103100	9000	3000	3000	3000	3000	0
665	20241007	103000	9000	3000	3000	3000	3000	0
666	20241007	102900	9000	3000	3000	3000	3000	0
667	20241007	102800	9000	3000	3000	3000	3000	0
668	20241007	102700	9000	3000	3000	3000	3000	0
669	20241007	102600	9000	3000	3000	3000	3000	0
670	20241007	102500	9000	3000	3000	3000	3000	0
671	20241007	102400	9000	3000	3000	3000	3000	0
672	20241007	102300	9000	3000	3000	3000	3000	0
673	20241007	102200	9000	3000	3000	3000	3000	0
674	20241007	102100	9000	3000	3000	3000	3000	0
675	20241007	102000	9000	3000	3000	3000	3000	0
676	20241007	101900	9000	3000	3000	3000	3000	0
677	20241007	101800	9000	3000	3000	3000	3000	0
678	20241007	101700	9000	3000	3000	3000	3000	0
679	20241007	101600	9000	3000	3000	3000	3000	0
680	20241007	101500	9000	3000	3000	3000	3000	0
681	20241007	101400	9000	3000	3000	3000	3000	0
682	20241007	101300	9000	3000	3000	3000	3000	0
683	20241007	101200	9000	3000	3000	3000	3000	0
684	20241007	101100	9000	3000	3000	3000	3000	0
685	20241007	101000	9000	3000	3000	3000	3000	0
686	20241007	100900	9000	3000	3000	3000	3000	0
687	20241007	100800	9000	3000	3000	3000	3000	0
688	20241007	100700	9000	3000	3000	3000	3000	0
689	20241007	100600	9000	3000	3000	3000	3000	0
690	20241007	100500	9000	3000	3000	3000	3000	0
691	20241007	100400	9000	3000	3000	3000	3000	0
692	20241007	100300	9000	3000	3000	3000	3000	0
693	20241007	100200	9000	3000	3000	3000	3000	0
694	20241007	100100	9000	3000	3000	3000	3000	0
695	20241007	100000	9000	3000	3000	3000	3000	0
696	20241007	095900	9000	3000	3000	3000	3000	0
697	20241007	095800	9000	3000	3000	3000	3000	0
698	20241007	095700	9000	3000	3000	3000	3000	0
699	20241007	095600	9000	3000	3000	3000	3000	0
700	20241007	095500	9000	3000	3000	3000	3000	0
701	20241007	095400	9000	3000	3000	3000	3000	0
702	20241007	095300	9000	3000	3000	3000	3000	0
703	20241007	095200	9000	3000	3000	3000	3000	0
704	20241007	095100	9000	3000	3000	3000	3000	0
705	20241007	095000	9000	3000	3000	3000	3000	0
706	20241007	094900	9000	3000	3000	3000	3000	0
707	20241007	094800	9000	3000	3000	3000	3000	0
708	20241007	094700	9000	3000	3000	3000	3000	0
709	20241007	094600	9000	3000	3000	3000	3000	0
710	20241007	094500	9000	3000	3000	3000	3000	0
711	20241007	094400	9000	3000	3000	3000	3000	0
712	20241007	094300	9000	3000	3000	3000	3000	0
713	20241007	094200	9000	3000	3000	3000	3000	0
714	20241007	094100	9000	3000	3000	3000	3000	0
715	20241007	094000	9000	3000	3000	3000	3000	0
716	20241007	093900	9000	3000	3000	3000	3000	0
717	20241007	093800	9000	3000	3000	3000	3000	0
718	20241007	093700	9000	3000	3000	3000	3000	0
719	20241007	093600	9000	3000	3000	3000	3000	0
720	20241007	093500	9000	3000	3000	3000	3000	0
721	20241007	093400	9000	3000	3000	3000	3000	0
722	20241007	093300	9000	3000	3000	3000	3000	0
723	20241007	093200	9000	3000	3000	3000	3000	0
724	20241007	093100	9000	3000	3000	3000	3000	0
725	20241007	093000	9000	3000	3000	3000	3000	0
726	20241007	092900	9000	3000	3000	3000	3000	0
727	20241007	092800	9000	3000	3000	3000	3000	0
728	20241007	092700	9000	3000	3000	3000	3000	0
729	20241007	092600	9000	3000	3000	3000	3000	0
730	20241007	092500	9000	3000	3000	3000	3000	0
731	20241007	092400	9000	3000	3000	3000	3000	0
732	20241007	092300	9000	3000	3000	3000	3000	0
733	20241007	092200	9000	3000	3000	3000	3000	0
734	20241007	092100	9000	3000	3000	3000	3000	0
735	20241007	092000	9000	3000	3000	3000	3000	0
736	20241007	091900	9000	3000	3000	3000	3000	0
737	20241007	091800	9000	3000	3000	3000	3000	0
738	20241007	091700	9000	3000	3000	3000	3000	0
739	20241007	091600	9000	3000	3000	3000	3000	0
740	20241007	091500	9000	3000	3000	3000	3000	0
741	20241007	091400	9000	3000	3000	3000	3000	0
742	20241007	091300	9000	3000	3000	3000	3000	0
743	20241007	091200	9000	3000	3000	3000	3000	0
744	20241007	091100	9000	3000	3000	3000	3000	0
745	20241007	091000	9000	3000	3000	3000	3000	0
746	20241007	090900	9000	3000	3000	3000	3000	0
747	20241007	090800	9000	3000	3000	3000	3000	0
748	20241007	090700	9000	3000	3000	3000	3000	0
749	20241007	090600	9000	3000	3000	3000	3000	0
750	20241007	090500	9000	3000	3000	3000	3000	0
751	20241007	090400	9000	3000	3000	3000	3000	0
752	20241007	090300	9000	3000	3000	3000	3000	0
753	20241007	090200	9000	3000	3000	3000	3000	0
754	20241007	090100	9000	3000	3000	3000	3000	2
755	20241007	090000	3000	3000	3000	3000	3000	1