KissMeData/379390/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213100	146200	9800	9800	9800	9800	1
3	20241011	213000	146200	9800	9800	9800	9800	0
4	20241011	212900	146200	9800	9800	9800	9800	0
5	20241011	212800	146200	9800	9800	9800	9800	0
6	20241011	212700	146200	9800	9800	9800	9800	0
7	20241011	212600	146200	9800	9800	9800	9800	0
8	20241011	212500	146200	9800	9800	9800	9800	0
9	20241011	212400	146200	9800	9800	9800	9800	0
10	20241011	212300	146200	9800	9800	9800	9800	0
11	20241011	212200	146200	9800	9800	9800	9800	0
12	20241011	212100	146200	9800	9800	9800	9800	0
13	20241011	212000	146200	9800	9800	9800	9800	0
14	20241011	211900	146200	9800	9800	9800	9800	0
15	20241011	211800	146200	9800	9800	9800	9800	0
16	20241011	211700	146200	9800	9800	9800	9800	0
17	20241011	211600	146200	9800	9800	9800	9800	0
18	20241011	211500	146200	9800	9800	9800	9800	0
19	20241011	211400	146200	9800	9800	9800	9800	0
20	20241011	211300	146200	9800	9800	9800	9800	0
21	20241011	211200	146200	9800	9800	9800	9800	0
22	20241011	211100	146200	9800	9800	9800	9800	0
23	20241011	211000	146200	9800	9800	9800	9800	0
24	20241011	210900	146200	9800	9800	9800	9800	0
25	20241011	210800	146200	9800	9800	9800	9800	0
26	20241011	210700	146200	9800	9800	9800	9800	0
27	20241011	210600	146200	9800	9800	9800	9800	0
28	20241011	210500	146200	9800	9800	9800	9800	0
29	20241011	210400	146200	9800	9800	9800	9800	0
30	20241011	210300	146200	9800	9800	9800	9800	0
31	20241011	210200	146200	9800	9800	9800	9800	0
32	20241011	210100	146200	9800	9800	9800	9800	1
33	20241011	210000	146200	9800	9800	9800	9800	0
34	20241011	205900	146200	9800	9800	9800	9800	0
35	20241011	205800	146200	9800	9800	9800	9800	0
36	20241011	205700	146200	9800	9800	9800	9800	0
37	20241011	205600	146200	9800	9800	9800	9800	0
38	20241011	205500	146200	9800	9800	9800	9800	0
39	20241011	205400	146200	9800	9800	9800	9800	0
40	20241011	205300	146200	9800	9800	9800	9800	0
41	20241011	205200	146200	9800	9800	9800	9800	0
42	20241011	205100	146200	9800	9800	9800	9800	0
43	20241011	205000	146200	9800	9800	9800	9800	0
44	20241011	204900	146200	9800	9800	9800	9800	0
45	20241011	204800	146200	9800	9800	9800	9800	0
46	20241011	204700	146200	9800	9800	9800	9800	0
47	20241011	204600	146200	9800	9800	9800	9800	0
48	20241011	204500	146200	9800	9800	9800	9800	0
49	20241011	204400	146200	9800	9800	9800	9800	0
50	20241011	204300	146200	9800	9800	9800	9800	0
51	20241011	204200	146200	9800	9800	9800	9800	0
52	20241011	204100	146200	9800	9800	9800	9800	0
53	20241011	204000	146200	9800	9800	9800	9800	0
54	20241011	203900	146200	9800	9800	9800	9800	0
55	20241011	203800	146200	9800	9800	9800	9800	0
56	20241011	203700	146200	9800	9800	9800	9800	0
57	20241011	203600	146200	9800	9800	9800	9800	0
58	20241011	203500	146200	9800	9800	9800	9800	0
59	20241011	203400	146200	9800	9800	9800	9800	0
60	20241011	203300	146200	9800	9800	9800	9800	0
61	20241011	203200	146200	9800	9800	9800	9800	0
62	20241011	203100	146200	9800	9800	9800	9800	1
63	20241011	203000	146200	9800	9800	9800	9800	0
64	20241011	202900	146200	9800	9800	9800	9800	0
65	20241011	202800	146200	9800	9800	9800	9800	0
66	20241011	202700	146200	9800	9800	9800	9800	0
67	20241011	202600	146200	9800	9800	9800	9800	0
68	20241011	202500	146200	9800	9800	9800	9800	0
69	20241011	202400	146200	9800	9800	9800	9800	0
70	20241011	202300	146200	9800	9800	9800	9800	0
71	20241011	202200	146200	9800	9800	9800	9800	0
72	20241011	202100	146200	9800	9800	9800	9800	0
73	20241011	202000	146200	9800	9800	9800	9800	0
74	20241011	201900	146200	9800	9800	9800	9800	0
75	20241011	201800	146200	9800	9800	9800	9800	0
76	20241011	201700	146200	9800	9800	9800	9800	0
77	20241011	201600	146200	9800	9800	9800	9800	0
78	20241011	201500	146200	9800	9800	9800	9800	0
79	20241011	201400	146200	9800	9800	9800	9800	0
80	20241011	201300	146200	9800	9800	9800	9800	0
81	20241011	201200	146200	9800	9800	9800	9800	0
82	20241011	201100	146200	9800	9800	9800	9800	0
83	20241011	201000	146200	9800	9800	9800	9800	0
84	20241011	200900	146200	9800	9800	9800	9800	0
85	20241011	200800	146200	9800	9800	9800	9800	0
86	20241011	200700	146200	9800	9800	9800	9800	0
87	20241011	200600	146200	9800	9800	9800	9800	0
88	20241011	200500	146200	9800	9800	9800	9800	0
89	20241011	200400	146200	9800	9800	9800	9800	0
90	20241011	200300	146200	9800	9800	9800	9800	0
91	20241011	200200	146200	9800	9800	9800	9800	0
92	20241011	200100	146200	9800	9800	9800	9800	1
93	20241011	200000	146200	9800	9800	9800	9800	0
94	20241011	195900	146200	9800	9800	9800	9800	0
95	20241011	195800	146200	9800	9800	9800	9800	0
96	20241011	195700	146200	9800	9800	9800	9800	0
97	20241011	195600	146200	9800	9800	9800	9800	0
98	20241011	195500	146200	9800	9800	9800	9800	0
99	20241011	195400	146200	9800	9800	9800	9800	0
100	20241011	195300	146200	9800	9800	9800	9800	0
101	20241011	195200	146200	9800	9800	9800	9800	0
102	20241011	195100	146200	9800	9800	9800	9800	0
103	20241011	195000	146200	9800	9800	9800	9800	0
104	20241011	194900	146200	9800	9800	9800	9800	0
105	20241011	194800	146200	9800	9800	9800	9800	0
106	20241011	194700	146200	9800	9800	9800	9800	0
107	20241011	194600	146200	9800	9800	9800	9800	0
108	20241011	194500	146200	9800	9800	9800	9800	0
109	20241011	194400	146200	9800	9800	9800	9800	0
110	20241011	194300	146200	9800	9800	9800	9800	0
111	20241011	194200	146200	9800	9800	9800	9800	0
112	20241011	194100	146200	9800	9800	9800	9800	0
113	20241011	194000	146200	9800	9800	9800	9800	0
114	20241011	193900	146200	9800	9800	9800	9800	0
115	20241011	193800	146200	9800	9800	9800	9800	0
116	20241011	193700	146200	9800	9800	9800	9800	0
117	20241011	193600	146200	9800	9800	9800	9800	0
118	20241011	193500	146200	9800	9800	9800	9800	0
119	20241011	193400	146200	9800	9800	9800	9800	0
120	20241011	193300	146200	9800	9800	9800	9800	0
121	20241011	193200	146200	9800	9800	9800	9800	0
122	20241011	193100	146200	9800	9800	9800	9800	1
123	20241011	193000	146200	9800	9800	9800	9800	0
124	20241011	192900	146200	9800	9800	9800	9800	0
125	20241011	192800	146200	9800	9800	9800	9800	0
126	20241011	192700	146200	9800	9800	9800	9800	0
127	20241011	192600	146200	9800	9800	9800	9800	0
128	20241011	192500	146200	9800	9800	9800	9800	0
129	20241011	192400	146200	9800	9800	9800	9800	0
130	20241011	192300	146200	9800	9800	9800	9800	0
131	20241011	192200	146200	9800	9800	9800	9800	0
132	20241011	192100	146200	9800	9800	9800	9800	0
133	20241011	192000	146200	9800	9800	9800	9800	0
134	20241011	191900	146200	9800	9800	9800	9800	0
135	20241011	191800	146200	9800	9800	9800	9800	0
136	20241011	191700	146200	9800	9800	9800	9800	0
137	20241011	191600	146200	9800	9800	9800	9800	0
138	20241011	191500	146200	9800	9800	9800	9800	0
139	20241011	191400	146200	9800	9800	9800	9800	0
140	20241011	191300	146200	9800	9800	9800	9800	0
141	20241011	191200	146200	9800	9800	9800	9800	0
142	20241011	191100	146200	9800	9800	9800	9800	0
143	20241011	191000	146200	9800	9800	9800	9800	0
144	20241011	190900	146200	9800	9800	9800	9800	0
145	20241011	190800	146200	9800	9800	9800	9800	0
146	20241011	190700	146200	9800	9800	9800	9800	0
147	20241011	190600	146200	9800	9800	9800	9800	0
148	20241011	190500	146200	9800	9800	9800	9800	0
149	20241011	190400	146200	9800	9800	9800	9800	0
150	20241011	190300	146200	9800	9800	9800	9800	0
151	20241011	190200	146200	9800	9800	9800	9800	0
152	20241011	190100	146200	9800	9800	9800	9800	1
153	20241011	190000	146200	9800	9800	9800	9800	0
154	20241011	185900	146200	9800	9800	9800	9800	0
155	20241011	185800	146200	9800	9800	9800	9800	0
156	20241011	185700	146200	9800	9800	9800	9800	0
157	20241011	185600	146200	9800	9800	9800	9800	0
158	20241011	185500	146200	9800	9800	9800	9800	0
159	20241011	185400	146200	9800	9800	9800	9800	0
160	20241011	185300	146200	9800	9800	9800	9800	0
161	20241011	185200	146200	9800	9800	9800	9800	0
162	20241011	185100	146200	9800	9800	9800	9800	0
163	20241011	185000	146200	9800	9800	9800	9800	0
164	20241011	184900	146200	9800	9800	9800	9800	0
165	20241011	184800	146200	9800	9800	9800	9800	0
166	20241011	184700	146200	9800	9800	9800	9800	0
167	20241011	184600	146200	9800	9800	9800	9800	0
168	20241011	184500	146200	9800	9800	9800	9800	0
169	20241011	184400	146200	9800	9800	9800	9800	0
170	20241011	184300	146200	9800	9800	9800	9800	0
171	20241011	184200	146200	9800	9800	9800	9800	0
172	20241011	184100	146200	9800	9800	9800	9800	0
173	20241011	184000	146200	9800	9800	9800	9800	0
174	20241011	183900	146200	9800	9800	9800	9800	0
175	20241011	183800	146200	9800	9800	9800	9800	0
176	20241011	183700	146200	9800	9800	9800	9800	0
177	20241011	183600	146200	9800	9800	9800	9800	0
178	20241011	183500	146200	9800	9800	9800	9800	0
179	20241011	183400	146200	9800	9800	9800	9800	0
180	20241011	183300	146200	9800	9800	9800	9800	0
181	20241011	183200	146200	9800	9800	9800	9800	0
182	20241011	183100	146200	9800	9800	9800	9800	1
183	20241011	183000	146200	9800	9800	9800	9800	0
184	20241011	182900	146200	9800	9800	9800	9800	0
185	20241011	182800	146200	9800	9800	9800	9800	0
186	20241011	182700	146200	9800	9800	9800	9800	0
187	20241011	182600	146200	9800	9800	9800	9800	0
188	20241011	182500	146200	9800	9800	9800	9800	0
189	20241011	182400	146200	9800	9800	9800	9800	0
190	20241011	182300	146200	9800	9800	9800	9800	0
191	20241011	182200	146200	9800	9800	9800	9800	0
192	20241011	182100	146200	9800	9800	9800	9800	0
193	20241011	182000	146200	9800	9800	9800	9800	0
194	20241011	181900	146200	9800	9800	9800	9800	0
195	20241011	181800	146200	9800	9800	9800	9800	0
196	20241011	181700	146200	9800	9800	9800	9800	0
197	20241011	181600	146200	9800	9800	9800	9800	0
198	20241011	181500	146200	9800	9800	9800	9800	0
199	20241011	181400	146200	9800	9800	9800	9800	0
200	20241011	181300	146200	9800	9800	9800	9800	0
201	20241011	181200	146200	9800	9800	9800	9800	0
202	20241011	181100	146200	9800	9800	9800	9800	0
203	20241011	181000	146200	9800	9800	9800	9800	0
204	20241011	180900	146200	9800	9800	9800	9800	0
205	20241011	180800	146200	9800	9800	9800	9800	0
206	20241011	180700	146200	9800	9800	9800	9800	0
207	20241011	180600	146200	9800	9800	9800	9800	0
208	20241011	180500	146200	9800	9800	9800	9800	0
209	20241011	180400	146200	9800	9800	9800	9800	0
210	20241011	180300	146200	9800	9800	9800	9800	0
211	20241011	180200	146200	9800	9800	9800	9800	0
212	20241011	180100	146200	9800	9800	9800	9800	1
213	20241011	180000	146200	9800	9800	9800	9800	0
214	20241011	175900	146200	9800	9800	9800	9800	0
215	20241011	175800	146200	9800	9800	9800	9800	0
216	20241011	175700	146200	9800	9800	9800	9800	0
217	20241011	175600	146200	9800	9800	9800	9800	0
218	20241011	175500	146200	9800	9800	9800	9800	0
219	20241011	175400	146200	9800	9800	9800	9800	0
220	20241011	175300	146200	9800	9800	9800	9800	0
221	20241011	175200	146200	9800	9800	9800	9800	0
222	20241011	175100	146200	9800	9800	9800	9800	0
223	20241011	175000	146200	9800	9800	9800	9800	0
224	20241011	174900	146200	9800	9800	9800	9800	0
225	20241011	174800	146200	9800	9800	9800	9800	0
226	20241011	174700	146200	9800	9800	9800	9800	0
227	20241011	174600	146200	9800	9800	9800	9800	0
228	20241011	174500	146200	9800	9800	9800	9800	0
229	20241011	174400	146200	9800	9800	9800	9800	0
230	20241011	174300	146200	9800	9800	9800	9800	0
231	20241011	174200	146200	9800	9800	9800	9800	0
232	20241011	174100	146200	9800	9800	9800	9800	0
233	20241011	174000	146200	9800	9800	9800	9800	0
234	20241011	173900	146200	9800	9800	9800	9800	0
235	20241011	173800	146200	9800	9800	9800	9800	0
236	20241011	173700	146200	9800	9800	9800	9800	0
237	20241011	173600	146200	9800	9800	9800	9800	0
238	20241011	173500	146200	9800	9800	9800	9800	0
239	20241011	173400	146200	9800	9800	9800	9800	0
240	20241011	173300	146200	9800	9800	9800	9800	0
241	20241011	173200	146200	9800	9800	9800	9800	0
242	20241011	173100	146200	9800	9800	9800	9800	1
243	20241011	173000	146200	9800	9800	9800	9800	0
244	20241011	172900	146200	9800	9800	9800	9800	0
245	20241011	172800	146200	9800	9800	9800	9800	0
246	20241011	172700	146200	9800	9800	9800	9800	0
247	20241011	172600	146200	9800	9800	9800	9800	0
248	20241011	172500	146200	9800	9800	9800	9800	0
249	20241011	172400	146200	9800	9800	9800	9800	0
250	20241011	172300	146200	9800	9800	9800	9800	0
251	20241011	172200	146200	9800	9800	9800	9800	0
252	20241011	172100	146200	9800	9800	9800	9800	0
253	20241011	172000	146200	9800	9800	9800	9800	0
254	20241011	171900	146200	9800	9800	9800	9800	0
255	20241011	171800	146200	9800	9800	9800	9800	0
256	20241011	171700	146200	9800	9800	9800	9800	0
257	20241011	171600	146200	9800	9800	9800	9800	0
258	20241011	171500	146200	9800	9800	9800	9800	0
259	20241011	171400	146200	9800	9800	9800	9800	0
260	20241011	171300	146200	9800	9800	9800	9800	0
261	20241011	171200	146200	9800	9800	9800	9800	0
262	20241011	171100	146200	9800	9800	9800	9800	0
263	20241011	171000	146200	9800	9800	9800	9800	0
264	20241011	170900	146200	9800	9800	9800	9800	0
265	20241011	170800	146200	9800	9800	9800	9800	0
266	20241011	170700	146200	9800	9800	9800	9800	0
267	20241011	170600	146200	9800	9800	9800	9800	0
268	20241011	170500	146200	9800	9800	9800	9800	0
269	20241011	170400	146200	9800	9800	9800	9800	0
270	20241011	170300	146200	9800	9800	9800	9800	0
271	20241011	170200	146200	9800	9800	9800	9800	0
272	20241011	170100	146200	9800	9800	9800	9800	1
273	20241011	170000	146200	9800	9800	9800	9800	0
274	20241011	165900	146200	9800	9800	9800	9800	0
275	20241011	165800	146200	9800	9800	9800	9800	0
276	20241011	165700	146200	9800	9800	9800	9800	0
277	20241011	165600	146200	9800	9800	9800	9800	0
278	20241011	165500	146200	9800	9800	9800	9800	0
279	20241011	165400	146200	9800	9800	9800	9800	0
280	20241011	165300	146200	9800	9800	9800	9800	0
281	20241011	165200	146200	9800	9800	9800	9800	0
282	20241011	165100	146200	9800	9800	9800	9800	0
283	20241011	165000	146200	9800	9800	9800	9800	0
284	20241011	164900	146200	9800	9800	9800	9800	0
285	20241011	164800	146200	9800	9800	9800	9800	0
286	20241011	164700	146200	9800	9800	9800	9800	0
287	20241011	164600	146200	9800	9800	9800	9800	0
288	20241011	164500	146200	9800	9800	9800	9800	0
289	20241011	164400	146200	9800	9800	9800	9800	0
290	20241011	164300	146200	9800	9800	9800	9800	0
291	20241011	164200	146200	9800	9800	9800	9800	0
292	20241011	164100	146200	9800	9800	9800	9800	0
293	20241011	164000	146200	9800	9800	9800	9800	0
294	20241011	163900	146200	9800	9800	9800	9800	0
295	20241011	163800	146200	9800	9800	9800	9800	0
296	20241011	163700	146200	9800	9800	9800	9800	0
297	20241011	163600	146200	9800	9800	9800	9800	0
298	20241011	163500	146200	9800	9800	9800	9800	0
299	20241011	163400	146200	9800	9800	9800	9800	0
300	20241011	163300	146200	9800	9800	9800	9800	0
301	20241011	163200	146200	9800	9800	9800	9800	0
302	20241011	163100	146200	9800	9800	9800	9800	1
303	20241011	163000	146200	9800	9800	9800	9800	0
304	20241011	162900	146200	9800	9800	9800	9800	0
305	20241011	162800	146200	9800	9800	9800	9800	0
306	20241011	162700	146200	9800	9800	9800	9800	0
307	20241011	162600	146200	9800	9800	9800	9800	0
308	20241011	162500	146200	9800	9800	9800	9800	0
309	20241011	162400	146200	9800	9800	9800	9800	0
310	20241011	162300	146200	9800	9800	9800	9800	0
311	20241011	162200	146200	9800	9800	9800	9800	0
312	20241011	162100	146200	9800	9800	9800	9800	0
313	20241011	162000	146200	9800	9800	9800	9800	0
314	20241011	161900	146200	9800	9800	9800	9800	0
315	20241011	161800	146200	9800	9800	9800	9800	0
316	20241011	161700	146200	9800	9800	9800	9800	0
317	20241011	161600	146200	9800	9800	9800	9800	0
318	20241011	161500	146200	9800	9800	9800	9800	0
319	20241011	161400	146200	9800	9800	9800	9800	0
320	20241011	161300	146200	9800	9800	9800	9800	0
321	20241011	161200	146200	9800	9800	9800	9800	0
322	20241011	161100	146200	9800	9800	9800	9800	0
323	20241011	161000	146200	9800	9800	9800	9800	0
324	20241011	160900	146200	9800	9800	9800	9800	0
325	20241011	160800	146200	9800	9800	9800	9800	0
326	20241011	160700	146200	9800	9800	9800	9800	0
327	20241011	160600	146200	9800	9800	9800	9800	0
328	20241011	160500	146200	9800	9800	9800	9800	0
329	20241011	160400	146200	9800	9800	9800	9800	0
330	20241011	160300	146200	9800	9800	9800	9800	0
331	20241011	160200	146200	9800	9800	9800	9800	0
332	20241011	160100	146200	9800	9800	9800	9800	1
333	20241011	160000	146200	9800	9800	9800	9800	0
334	20241011	155900	146200	9800	9800	9800	9800	0
335	20241011	155800	146200	9800	9800	9800	9800	0
336	20241011	155700	146200	9800	9800	9800	9800	0
337	20241011	155600	146200	9800	9800	9800	9800	0
338	20241011	155500	146200	9800	9800	9800	9800	0
339	20241011	155400	146200	9800	9800	9800	9800	0
340	20241011	155300	146200	9800	9800	9800	9800	0
341	20241011	155200	146200	9800	9800	9800	9800	0
342	20241011	155100	146200	9800	9800	9800	9800	0
343	20241011	155000	146200	9800	9800	9800	9800	0
344	20241011	154900	146200	9800	9800	9800	9800	0
345	20241011	154800	146200	9800	9800	9800	9800	0
346	20241011	154700	146200	9800	9800	9800	9800	0
347	20241011	154600	146200	9800	9800	9800	9800	0
348	20241011	154500	146200	9800	9800	9800	9800	0
349	20241011	154400	146200	9800	9800	9800	9800	0
350	20241011	154300	146200	9800	9800	9800	9800	0
351	20241011	154200	146200	9800	9800	9800	9800	0
352	20241011	154100	146200	9800	9800	9800	9800	0
353	20241011	154000	146200	9800	9800	9800	9800	0
354	20241011	153900	146200	9800	9800	9800	9800	0
355	20241011	153800	146200	9800	9800	9800	9800	0
356	20241011	153700	146200	9800	9800	9800	9800	0
357	20241011	153600	146200	9800	9800	9800	9800	0
358	20241011	153500	146200	9800	9800	9800	9800	0
359	20241011	153400	146200	9800	9800	9800	9800	0
360	20241011	153300	146200	9800	9800	9800	9800	0
361	20241011	153200	146200	9800	9800	9800	9800	0
362	20241011	153100	146200	9800	9800	9800	9800	1
363	20241011	153000	146200	9800	9800	9800	9800	0
364	20241011	152900	146200	9800	9800	9800	9800	0
365	20241011	152800	146200	9800	9800	9800	9800	0
366	20241011	152700	146200	9800	9800	9800	9800	0
367	20241011	152600	146200	9800	9800	9800	9800	0
368	20241011	152500	146200	9800	9800	9800	9800	0
369	20241011	152400	146200	9800	9800	9800	9800	0
370	20241011	152300	146200	9800	9800	9800	9800	0
371	20241011	152200	146200	9800	9800	9800	9800	0
372	20241011	152100	146200	9800	9800	9800	9800	0
373	20241011	152000	146200	9800	9800	9800	9800	0
374	20241011	151900	146200	9800	9800	9800	9800	0
375	20241011	151800	146200	9800	9800	9800	9800	0
376	20241011	151700	146200	9800	9800	9800	9800	0
377	20241011	151600	146200	9800	9800	9800	9800	0
378	20241011	151500	146200	9800	9800	9800	9800	0
379	20241011	151400	146200	9800	9800	9800	9800	0
380	20241011	151300	146200	9800	9800	9800	9800	0
381	20241011	151200	146200	9800	9800	9800	9800	0
382	20241011	151100	146200	9800	9800	9800	9800	0
383	20241011	151000	146200	9800	9800	9800	9800	0
384	20241011	150900	146200	9800	9800	9800	9800	1
385	20241011	150800	136400	9850	9850	9850	9850	0
386	20241011	150700	136400	9850	9850	9850	9850	0
387	20241011	150600	136400	9850	9850	9850	9850	0
388	20241011	150500	136400	9850	9850	9850	9850	0
389	20241011	150400	136400	9850	9850	9850	9850	0
390	20241011	150300	136400	9850	9850	9850	9850	0
391	20241011	150200	136400	9850	9850	9850	9850	0
392	20241011	150100	136400	9850	9850	9850	9850	0
393	20241011	150000	136400	9850	9850	9850	9850	0
394	20241011	145900	136400	9850	9850	9850	9850	0
395	20241011	145800	136400	9850	9850	9850	9850	0
396	20241011	145700	136400	9850	9850	9850	9850	0
397	20241011	145600	136400	9850	9850	9850	9850	0
398	20241011	145500	136400	9850	9850	9850	9850	0
399	20241011	145400	136400	9850	9850	9850	9850	0
400	20241011	145300	136400	9850	9850	9850	9850	0
401	20241011	145200	136400	9850	9850	9850	9850	0
402	20241011	145100	136400	9850	9850	9850	9850	0
403	20241011	145000	136400	9850	9850	9850	9850	0
404	20241011	144900	136400	9850	9850	9850	9850	0
405	20241011	144800	136400	9850	9850	9850	9850	0
406	20241011	144700	136400	9850	9850	9850	9850	0
407	20241011	144600	136400	9850	9850	9850	9850	0
408	20241011	144500	136400	9850	9850	9850	9850	0
409	20241011	144400	136400	9850	9850	9850	9850	0
410	20241011	144300	136400	9850	9850	9850	9850	0
411	20241011	144200	136400	9850	9850	9850	9850	0
412	20241011	144100	136400	9850	9850	9850	9850	0
413	20241011	144000	136400	9850	9850	9850	9850	0
414	20241011	143900	136400	9850	9850	9850	9850	0
415	20241011	143800	136400	9850	9850	9850	9850	0
416	20241011	143700	136400	9850	9850	9850	9850	0
417	20241011	143600	136400	9850	9850	9850	9850	0
418	20241011	143500	136400	9850	9850	9850	9850	0
419	20241011	143400	136400	9850	9850	9850	9850	0
420	20241011	143300	136400	9850	9850	9850	9850	0
421	20241011	143200	136400	9850	9850	9850	9850	0
422	20241011	143100	136400	9850	9850	9850	9850	0
423	20241011	143000	136400	9850	9850	9850	9850	0
424	20241011	142900	136400	9850	9850	9850	9850	0
425	20241011	142800	136400	9850	9850	9850	9850	0
426	20241011	142700	136400	9850	9850	9850	9850	0
427	20241011	142600	136400	9850	9850	9850	9850	0
428	20241011	142500	136400	9850	9850	9850	9850	0
429	20241011	142400	136400	9850	9850	9850	9850	0
430	20241011	142300	136400	9850	9850	9850	9850	0
431	20241011	142200	136400	9850	9850	9850	9850	0
432	20241011	142100	136400	9850	9850	9850	9850	0
433	20241011	142000	136400	9850	9850	9850	9850	0
434	20241011	141900	136400	9850	9850	9850	9850	0
435	20241011	141800	136400	9850	9850	9850	9850	0
436	20241011	141700	136400	9850	9850	9850	9850	0
437	20241011	141600	136400	9850	9850	9850	9850	0
438	20241011	141500	136400	9850	9850	9850	9850	0
439	20241011	141400	136400	9850	9850	9850	9850	0
440	20241011	141300	136400	9850	9850	9850	9850	0
441	20241011	141200	136400	9850	9850	9850	9850	0
442	20241011	141100	136400	9850	9850	9850	9850	0
443	20241011	141000	136400	9850	9850	9850	9850	0
444	20241011	140900	136400	9850	9850	9850	9850	0
445	20241011	140800	136400	9850	9850	9850	9850	0
446	20241011	140700	136400	9850	9850	9850	9850	0
447	20241011	140600	136400	9850	9850	9850	9850	0
448	20241011	140500	136400	9850	9850	9850	9850	0
449	20241011	140400	136400	9850	9850	9850	9850	1
450	20241011	140300	126550	9850	9850	9850	9850	0
451	20241011	140200	126550	9850	9850	9850	9850	0
452	20241011	140100	126550	9850	9850	9850	9850	0
453	20241011	140000	126550	9850	9850	9850	9850	0
454	20241011	135900	126550	9850	9850	9850	9850	0
455	20241011	135800	126550	9850	9850	9850	9850	0
456	20241011	135700	126550	9850	9850	9850	9850	0
457	20241011	135600	126550	9850	9850	9850	9850	0
458	20241011	135500	126550	9850	9850	9850	9850	1
459	20241011	135400	116700	9850	9850	9850	9850	2
460	20241011	135300	97000	9800	9800	9800	9800	0
461	20241011	135200	97000	9800	9800	9800	9800	0
462	20241011	135100	97000	9800	9800	9800	9800	0
463	20241011	135000	97000	9800	9800	9800	9800	0
464	20241011	134900	97000	9800	9800	9800	9800	0
465	20241011	134800	97000	9800	9800	9800	9800	0
466	20241011	134700	97000	9800	9800	9800	9800	3
467	20241011	134600	67600	9800	9800	9800	9800	0
468	20241011	134500	67600	9800	9800	9800	9800	0
469	20241011	134400	67600	9800	9800	9800	9800	0
470	20241011	134300	67600	9800	9800	9800	9800	0
471	20241011	134200	67600	9800	9800	9800	9800	2
472	20241011	134100	48000	9600	9600	9600	9600	0
473	20241011	134000	48000	9600	9600	9600	9600	0
474	20241011	133900	48000	9600	9600	9600	9600	0
475	20241011	133800	48000	9600	9600	9600	9600	0
476	20241011	133700	48000	9600	9600	9600	9600	0
477	20241011	133600	48000	9600	9600	9600	9600	0
478	20241011	133500	48000	9600	9600	9600	9600	0
479	20241011	133400	48000	9600	9600	9600	9600	0
480	20241011	133300	48000	9600	9600	9600	9600	0
481	20241011	133200	48000	9600	9600	9600	9600	0
482	20241011	133100	48000	9600	9600	9600	9600	0
483	20241011	133000	48000	9600	9600	9600	9600	0
484	20241011	132900	48000	9600	9600	9600	9600	0
485	20241011	132800	48000	9600	9600	9600	9600	0
486	20241011	132700	48000	9600	9600	9600	9600	0
487	20241011	132600	48000	9600	9600	9600	9600	0
488	20241011	132500	48000	9600	9600	9600	9600	0
489	20241011	132400	48000	9600	9600	9600	9600	0
490	20241011	132300	48000	9600	9600	9600	9600	0
491	20241011	132200	48000	9600	9600	9600	9600	0
492	20241011	132100	48000	9600	9600	9600	9600	0
493	20241011	132000	48000	9600	9600	9600	9600	0
494	20241011	131900	48000	9600	9600	9600	9600	0
495	20241011	131800	48000	9600	9600	9600	9600	0
496	20241011	131700	48000	9600	9600	9600	9600	0
497	20241011	131600	48000	9600	9600	9600	9600	0
498	20241011	131500	48000	9600	9600	9600	9600	0
499	20241011	131400	48000	9600	9600	9600	9600	0
500	20241011	131300	48000	9600	9600	9600	9600	0
501	20241011	131200	48000	9600	9600	9600	9600	0
502	20241011	131100	48000	9600	9600	9600	9600	0
503	20241011	131000	48000	9600	9600	9600	9600	0
504	20241011	130900	48000	9600	9600	9600	9600	0
505	20241011	130800	48000	9600	9600	9600	9600	0
506	20241011	130700	48000	9600	9600	9600	9600	0
507	20241011	130600	48000	9600	9600	9600	9600	0
508	20241011	130500	48000	9600	9600	9600	9600	0
509	20241011	130400	48000	9600	9600	9600	9600	0
510	20241011	130300	48000	9600	9600	9600	9600	0
511	20241011	130200	48000	9600	9600	9600	9600	0
512	20241011	130100	48000	9600	9600	9600	9600	0
513	20241011	130000	48000	9600	9600	9600	9600	0
514	20241011	125900	48000	9600	9600	9600	9600	0
515	20241011	125800	48000	9600	9600	9600	9600	0
516	20241011	125700	48000	9600	9600	9600	9600	0
517	20241011	125600	48000	9600	9600	9600	9600	0
518	20241011	125500	48000	9600	9600	9600	9600	0
519	20241011	125400	48000	9600	9600	9600	9600	0
520	20241011	125300	48000	9600	9600	9600	9600	0
521	20241011	125200	48000	9600	9600	9600	9600	0
522	20241011	125100	48000	9600	9600	9600	9600	0
523	20241011	125000	48000	9600	9600	9600	9600	0
524	20241011	124900	48000	9600	9600	9600	9600	0
525	20241011	124800	48000	9600	9600	9600	9600	0
526	20241011	124700	48000	9600	9600	9600	9600	0
527	20241011	124600	48000	9600	9600	9600	9600	0
528	20241011	124500	48000	9600	9600	9600	9600	0
529	20241011	124400	48000	9600	9600	9600	9600	0
530	20241011	124300	48000	9600	9600	9600	9600	0
531	20241011	124200	48000	9600	9600	9600	9600	0
532	20241011	124100	48000	9600	9600	9600	9600	0
533	20241011	124000	48000	9600	9600	9600	9600	0
534	20241011	123900	48000	9600	9600	9600	9600	0
535	20241011	123800	48000	9600	9600	9600	9600	0
536	20241011	123700	48000	9600	9600	9600	9600	0
537	20241011	123600	48000	9600	9600	9600	9600	0
538	20241011	123500	48000	9600	9600	9600	9600	0
539	20241011	123400	48000	9600	9600	9600	9600	0
540	20241011	123300	48000	9600	9600	9600	9600	0
541	20241011	123200	48000	9600	9600	9600	9600	0
542	20241011	123100	48000	9600	9600	9600	9600	0
543	20241011	123000	48000	9600	9600	9600	9600	0
544	20241011	122900	48000	9600	9600	9600	9600	0
545	20241011	122800	48000	9600	9600	9600	9600	0
546	20241011	122700	48000	9600	9600	9600	9600	0
547	20241011	122600	48000	9600	9600	9600	9600	0
548	20241011	122500	48000	9600	9600	9600	9600	0
549	20241011	122400	48000	9600	9600	9600	9600	0
550	20241011	122300	48000	9600	9600	9600	9600	0
551	20241011	122200	48000	9600	9600	9600	9600	0
552	20241011	122100	48000	9600	9600	9600	9600	0
553	20241011	122000	48000	9600	9600	9600	9600	0
554	20241011	121900	48000	9600	9600	9600	9600	0
555	20241011	121800	48000	9600	9600	9600	9600	0
556	20241011	121700	48000	9600	9600	9600	9600	0
557	20241011	121600	48000	9600	9600	9600	9600	0
558	20241011	121500	48000	9600	9600	9600	9600	0
559	20241011	121400	48000	9600	9600	9600	9600	0
560	20241011	121300	48000	9600	9600	9600	9600	0
561	20241011	121200	48000	9600	9600	9600	9600	0
562	20241011	121100	48000	9600	9600	9600	9600	0
563	20241011	121000	48000	9600	9600	9600	9600	0
564	20241011	120900	48000	9600	9600	9600	9600	0
565	20241011	120800	48000	9600	9600	9600	9600	0
566	20241011	120700	48000	9600	9600	9600	9600	0
567	20241011	120600	48000	9600	9600	9600	9600	0
568	20241011	120500	48000	9600	9600	9600	9600	0
569	20241011	120400	48000	9600	9600	9600	9600	0
570	20241011	120300	48000	9600	9600	9600	9600	0
571	20241011	120200	48000	9600	9600	9600	9600	0
572	20241011	120100	48000	9600	9600	9600	9600	0
573	20241011	120000	48000	9600	9600	9600	9600	0
574	20241011	115900	48000	9600	9600	9600	9600	0
575	20241011	115800	48000	9600	9600	9600	9600	0
576	20241011	115700	48000	9600	9600	9600	9600	0
577	20241011	115600	48000	9600	9600	9600	9600	0
578	20241011	115500	48000	9600	9600	9600	9600	0
579	20241011	115400	48000	9600	9600	9600	9600	0
580	20241011	115300	48000	9600	9600	9600	9600	0
581	20241011	115200	48000	9600	9600	9600	9600	0
582	20241011	115100	48000	9600	9600	9600	9600	0
583	20241011	115000	48000	9600	9600	9600	9600	0
584	20241011	114900	48000	9600	9600	9600	9600	0
585	20241011	114800	48000	9600	9600	9600	9600	0
586	20241011	114700	48000	9600	9600	9600	9600	0
587	20241011	114600	48000	9600	9600	9600	9600	0
588	20241011	114500	48000	9600	9600	9600	9600	0
589	20241011	114400	48000	9600	9600	9600	9600	0
590	20241011	114300	48000	9600	9600	9600	9600	0
591	20241011	114200	48000	9600	9600	9600	9600	0
592	20241011	114100	48000	9600	9600	9600	9600	0
593	20241011	114000	48000	9600	9600	9600	9600	0
594	20241011	113900	48000	9600	9600	9600	9600	0
595	20241011	113800	48000	9600	9600	9600	9600	0
596	20241011	113700	48000	9600	9600	9600	9600	0
597	20241011	113600	48000	9600	9600	9600	9600	0
598	20241011	113500	48000	9600	9600	9600	9600	0
599	20241011	113400	48000	9600	9600	9600	9600	0
600	20241011	113300	48000	9600	9600	9600	9600	0
601	20241011	113200	48000	9600	9600	9600	9600	0
602	20241011	113100	48000	9600	9600	9600	9600	0
603	20241011	113000	48000	9600	9600	9600	9600	0
604	20241011	112900	48000	9600	9600	9600	9600	0
605	20241011	112800	48000	9600	9600	9600	9600	0
606	20241011	112700	48000	9600	9600	9600	9600	0
607	20241011	112600	48000	9600	9600	9600	9600	0
608	20241011	112500	48000	9600	9600	9600	9600	0
609	20241011	112400	48000	9600	9600	9600	9600	0
610	20241011	112300	48000	9600	9600	9600	9600	0
611	20241011	112200	48000	9600	9600	9600	9600	0
612	20241011	112100	48000	9600	9600	9600	9600	0
613	20241011	112000	48000	9600	9600	9600	9600	0
614	20241011	111900	48000	9600	9600	9600	9600	0
615	20241011	111800	48000	9600	9600	9600	9600	0
616	20241011	111700	48000	9600	9600	9600	9600	0
617	20241011	111600	48000	9600	9600	9600	9600	0
618	20241011	111500	48000	9600	9600	9600	9600	0
619	20241011	111400	48000	9600	9600	9600	9600	0
620	20241011	111300	48000	9600	9600	9600	9600	0
621	20241011	111200	48000	9600	9600	9600	9600	0
622	20241011	111100	48000	9600	9600	9600	9600	0
623	20241011	111000	48000	9600	9600	9600	9600	0
624	20241011	110900	48000	9600	9600	9600	9600	0
625	20241011	110800	48000	9600	9600	9600	9600	0
626	20241011	110700	48000	9600	9600	9600	9600	0
627	20241011	110600	48000	9600	9600	9600	9600	0
628	20241011	110500	48000	9600	9600	9600	9600	0
629	20241011	110400	48000	9600	9600	9600	9600	0
630	20241011	110300	48000	9600	9600	9600	9600	0
631	20241011	110200	48000	9600	9600	9600	9600	0
632	20241011	110100	48000	9600	9600	9600	9600	0
633	20241011	110000	48000	9600	9600	9600	9600	0
634	20241011	105900	48000	9600	9600	9600	9600	0
635	20241011	105800	48000	9600	9600	9600	9600	0
636	20241011	105700	48000	9600	9600	9600	9600	0
637	20241011	105600	48000	9600	9600	9600	9600	0
638	20241011	105500	48000	9600	9600	9600	9600	5
639	20241011	105400	0	9600	9600	9600	9600	0
640	20241011	105300	0	9600	9600	9600	9600	0
641	20241011	105200	0	9600	9600	9600	9600	0
642	20241011	105100	0	9600	9600	9600	9600	0
643	20241011	105000	0	9600	9600	9600	9600	0
644	20241011	104900	0	9600	9600	9600	9600	0
645	20241011	104800	0	9600	9600	9600	9600	0
646	20241011	104700	0	9600	9600	9600	9600	0
647	20241011	104600	0	9600	9600	9600	9600	0
648	20241011	104500	0	9600	9600	9600	9600	0
649	20241011	104400	0	9600	9600	9600	9600	0
650	20241011	104300	0	9600	9600	9600	9600	0
651	20241011	104200	0	9600	9600	9600	9600	0
652	20241011	104100	0	9600	9600	9600	9600	0
653	20241011	104000	0	9600	9600	9600	9600	0
654	20241011	103900	0	9600	9600	9600	9600	0
655	20241011	103800	0	9600	9600	9600	9600	0
656	20241011	103700	0	9600	9600	9600	9600	0
657	20241011	103600	0	9600	9600	9600	9600	0
658	20241011	103500	0	9600	9600	9600	9600	0
659	20241011	103400	0	9600	9600	9600	9600	0
660	20241011	103300	0	9600	9600	9600	9600	0
661	20241011	103200	0	9600	9600	9600	9600	0
662	20241011	103100	0	9600	9600	9600	9600	0
663	20241011	103000	0	9600	9600	9600	9600	0
664	20241011	102900	0	9600	9600	9600	9600	0
665	20241011	102800	0	9600	9600	9600	9600	0
666	20241011	102700	0	9600	9600	9600	9600	0
667	20241011	102600	0	9600	9600	9600	9600	0
668	20241011	102500	0	9600	9600	9600	9600	0
669	20241011	102400	0	9600	9600	9600	9600	0
670	20241011	102300	0	9600	9600	9600	9600	0
671	20241011	102200	0	9600	9600	9600	9600	0
672	20241011	102100	0	9600	9600	9600	9600	0
673	20241011	102000	0	9600	9600	9600	9600	0
674	20241011	101900	0	9600	9600	9600	9600	0
675	20241011	101800	0	9600	9600	9600	9600	0
676	20241011	101700	0	9600	9600	9600	9600	0
677	20241011	101600	0	9600	9600	9600	9600	0
678	20241011	101500	0	9600	9600	9600	9600	0
679	20241011	101400	0	9600	9600	9600	9600	0
680	20241011	101300	0	9600	9600	9600	9600	0
681	20241011	101200	0	9600	9600	9600	9600	0
682	20241011	101100	0	9600	9600	9600	9600	0
683	20241011	101000	0	9600	9600	9600	9600	0
684	20241011	100900	0	9600	9600	9600	9600	0
685	20241011	100800	0	9600	9600	9600	9600	0
686	20241011	100700	0	9600	9600	9600	9600	0
687	20241011	100600	0	9600	9600	9600	9600	0
688	20241011	100500	0	9600	9600	9600	9600	0
689	20241011	100400	0	9600	9600	9600	9600	0
690	20241011	100300	0	9600	9600	9600	9600	0
691	20241011	100200	0	9600	9600	9600	9600	0
692	20241011	100100	0	9600	9600	9600	9600	0
693	20241011	100000	0	9600	9600	9600	9600	0
694	20241011	095900	0	9600	9600	9600	9600	0
695	20241011	095800	0	9600	9600	9600	9600	0
696	20241011	095700	0	9600	9600	9600	9600	0
697	20241011	095600	0	9600	9600	9600	9600	0
698	20241011	095500	0	9600	9600	9600	9600	0
699	20241011	095400	0	9600	9600	9600	9600	0
700	20241011	095300	0	9600	9600	9600	9600	0
701	20241011	095200	0	9600	9600	9600	9600	0
702	20241011	095100	0	9600	9600	9600	9600	0
703	20241011	095000	0	9600	9600	9600	9600	0
704	20241011	094900	0	9600	9600	9600	9600	0
705	20241011	094800	0	9600	9600	9600	9600	0
706	20241011	094700	0	9600	9600	9600	9600	0
707	20241011	094600	0	9600	9600	9600	9600	0
708	20241011	094500	0	9600	9600	9600	9600	0
709	20241011	094400	0	9600	9600	9600	9600	0
710	20241011	094300	0	9600	9600	9600	9600	0
711	20241011	094200	0	9600	9600	9600	9600	0
712	20241011	094100	0	9600	9600	9600	9600	0
713	20241011	094000	0	9600	9600	9600	9600	0
714	20241011	093900	0	9600	9600	9600	9600	0
715	20241011	093800	0	9600	9600	9600	9600	0
716	20241011	093700	0	9600	9600	9600	9600	0
717	20241011	093600	0	9600	9600	9600	9600	0
718	20241011	093500	0	9600	9600	9600	9600	0
719	20241011	093400	0	9600	9600	9600	9600	0
720	20241011	093300	0	9600	9600	9600	9600	0
721	20241011	093200	0	9600	9600	9600	9600	0
722	20241011	093100	0	9600	9600	9600	9600	0
723	20241011	093000	0	9600	9600	9600	9600	0
724	20241011	092900	0	9600	9600	9600	9600	0
725	20241011	092800	0	9600	9600	9600	9600	0
726	20241011	092700	0	9600	9600	9600	9600	0
727	20241011	092600	0	9600	9600	9600	9600	0
728	20241011	092500	0	9600	9600	9600	9600	0
729	20241011	092400	0	9600	9600	9600	9600	0
730	20241011	092300	0	9600	9600	9600	9600	0
731	20241011	092200	0	9600	9600	9600	9600	0
732	20241011	092100	0	9600	9600	9600	9600	0
733	20241011	092000	0	9600	9600	9600	9600	0
734	20241011	091900	0	9600	9600	9600	9600	0
735	20241011	091800	0	9600	9600	9600	9600	0
736	20241011	091700	0	9600	9600	9600	9600	0
737	20241011	091600	0	9600	9600	9600	9600	0
738	20241011	091500	0	9600	9600	9600	9600	0
739	20241011	091400	0	9600	9600	9600	9600	0
740	20241011	091300	0	9600	9600	9600	9600	0
741	20241011	091200	0	9600	9600	9600	9600	0
742	20241011	091100	0	9600	9600	9600	9600	0
743	20241011	091000	0	9600	9600	9600	9600	0
744	20241011	090900	0	9600	9600	9600	9600	0
745	20241011	090800	0	9600	9600	9600	9600	0
746	20241011	090700	0	9600	9600	9600	9600	0
747	20241011	090600	0	9600	9600	9600	9600	0
748	20241011	090500	0	9600	9600	9600	9600	0
749	20241011	090400	0	9600	9600	9600	9600	0
750	20241011	090300	0	9600	9600	9600	9600	0
751	20241011	090200	0	9600	9600	9600	9600	0
752	20241011	090100	0	9600	9600	9600	9600	0
753	20241011	090000	0	9600	9600	9600	9600	0