KissMeData/150840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202700	0	5850	5850	5850	5850	0
3	20241002	202600	0	5850	5850	5850	5850	0
4	20241002	202500	0	5850	5850	5850	5850	0
5	20241002	202400	0	5850	5850	5850	5850	0
6	20241002	202300	0	5850	5850	5850	5850	0
7	20241002	202200	0	5850	5850	5850	5850	0
8	20241002	202100	0	5850	5850	5850	5850	0
9	20241002	202000	0	5850	5850	5850	5850	0
10	20241002	201900	0	5850	5850	5850	5850	0
11	20241002	201800	0	5850	5850	5850	5850	0
12	20241002	201700	0	5850	5850	5850	5850	0
13	20241002	201600	0	5850	5850	5850	5850	0
14	20241002	201500	0	5850	5850	5850	5850	0
15	20241002	201400	0	5850	5850	5850	5850	0
16	20241002	201300	0	5850	5850	5850	5850	0
17	20241002	201200	0	5850	5850	5850	5850	0
18	20241002	201100	0	5850	5850	5850	5850	0
19	20241002	201000	0	5850	5850	5850	5850	0
20	20241002	200900	0	5850	5850	5850	5850	0
21	20241002	200800	0	5850	5850	5850	5850	0
22	20241002	200700	0	5850	5850	5850	5850	0
23	20241002	200600	0	5850	5850	5850	5850	0
24	20241002	200500	0	5850	5850	5850	5850	0
25	20241002	200400	0	5850	5850	5850	5850	0
26	20241002	200300	0	5850	5850	5850	5850	0
27	20241002	200200	0	5850	5850	5850	5850	0
28	20241002	200100	0	5850	5850	5850	5850	0
29	20241002	200000	0	5850	5850	5850	5850	0
30	20241002	195900	0	5850	5850	5850	5850	0
31	20241002	195800	0	5850	5850	5850	5850	0
32	20241002	195700	0	5850	5850	5850	5850	0
33	20241002	195600	0	5850	5850	5850	5850	0
34	20241002	195500	0	5850	5850	5850	5850	0
35	20241002	195400	0	5850	5850	5850	5850	0
36	20241002	195300	0	5850	5850	5850	5850	0
37	20241002	195200	0	5850	5850	5850	5850	0
38	20241002	195100	0	5850	5850	5850	5850	0
39	20241002	195000	0	5850	5850	5850	5850	0
40	20241002	194900	0	5850	5850	5850	5850	0
41	20241002	194800	0	5850	5850	5850	5850	0
42	20241002	194700	0	5850	5850	5850	5850	0
43	20241002	194600	0	5850	5850	5850	5850	0
44	20241002	194500	0	5850	5850	5850	5850	0
45	20241002	194400	0	5850	5850	5850	5850	0
46	20241002	194300	0	5850	5850	5850	5850	0
47	20241002	194200	0	5850	5850	5850	5850	0
48	20241002	194100	0	5850	5850	5850	5850	0
49	20241002	194000	0	5850	5850	5850	5850	0
50	20241002	193900	0	5850	5850	5850	5850	0
51	20241002	193800	0	5850	5850	5850	5850	0
52	20241002	193700	0	5850	5850	5850	5850	0
53	20241002	193600	0	5850	5850	5850	5850	0
54	20241002	193500	0	5850	5850	5850	5850	0
55	20241002	193400	0	5850	5850	5850	5850	0
56	20241002	193300	0	5850	5850	5850	5850	0
57	20241002	193200	0	5850	5850	5850	5850	0
58	20241002	193100	0	5850	5850	5850	5850	0
59	20241002	193000	0	5850	5850	5850	5850	0
60	20241002	192900	0	5850	5850	5850	5850	0
61	20241002	192800	0	5850	5850	5850	5850	0
62	20241002	192700	0	5850	5850	5850	5850	0
63	20241002	192600	0	5850	5850	5850	5850	0
64	20241002	192500	0	5850	5850	5850	5850	0
65	20241002	192400	0	5850	5850	5850	5850	0
66	20241002	192300	0	5850	5850	5850	5850	0
67	20241002	192200	0	5850	5850	5850	5850	0
68	20241002	192100	0	5850	5850	5850	5850	0
69	20241002	192000	0	5850	5850	5850	5850	0
70	20241002	191900	0	5850	5850	5850	5850	0
71	20241002	191800	0	5850	5850	5850	5850	0
72	20241002	191700	0	5850	5850	5850	5850	0
73	20241002	191600	0	5850	5850	5850	5850	0
74	20241002	191500	0	5850	5850	5850	5850	0
75	20241002	191400	0	5850	5850	5850	5850	0
76	20241002	191300	0	5850	5850	5850	5850	0
77	20241002	191200	0	5850	5850	5850	5850	0
78	20241002	191100	0	5850	5850	5850	5850	0
79	20241002	191000	0	5850	5850	5850	5850	0
80	20241002	190900	0	5850	5850	5850	5850	0
81	20241002	190800	0	5850	5850	5850	5850	0
82	20241002	190700	0	5850	5850	5850	5850	0
83	20241002	190600	0	5850	5850	5850	5850	0
84	20241002	190500	0	5850	5850	5850	5850	0
85	20241002	190400	0	5850	5850	5850	5850	0
86	20241002	190300	0	5850	5850	5850	5850	0
87	20241002	190200	0	5850	5850	5850	5850	0
88	20241002	190100	0	5850	5850	5850	5850	0
89	20241002	190000	0	5850	5850	5850	5850	0
90	20241002	185900	0	5850	5850	5850	5850	0
91	20241002	185800	0	5850	5850	5850	5850	0
92	20241002	185700	0	5850	5850	5850	5850	0
93	20241002	185600	0	5850	5850	5850	5850	0
94	20241002	185500	0	5850	5850	5850	5850	0
95	20241002	185400	0	5850	5850	5850	5850	0
96	20241002	185300	0	5850	5850	5850	5850	0
97	20241002	185200	0	5850	5850	5850	5850	0
98	20241002	185100	0	5850	5850	5850	5850	0
99	20241002	185000	0	5850	5850	5850	5850	0
100	20241002	184900	0	5850	5850	5850	5850	0
101	20241002	184800	0	5850	5850	5850	5850	0
102	20241002	184700	0	5850	5850	5850	5850	0
103	20241002	184600	0	5850	5850	5850	5850	0
104	20241002	184500	0	5850	5850	5850	5850	0
105	20241002	184400	0	5850	5850	5850	5850	0
106	20241002	184300	0	5850	5850	5850	5850	0
107	20241002	184200	0	5850	5850	5850	5850	0
108	20241002	184100	0	5850	5850	5850	5850	0
109	20241002	184000	0	5850	5850	5850	5850	0
110	20241002	183900	0	5850	5850	5850	5850	0
111	20241002	183800	0	5850	5850	5850	5850	0
112	20241002	183700	0	5850	5850	5850	5850	0
113	20241002	183600	0	5850	5850	5850	5850	0
114	20241002	183500	0	5850	5850	5850	5850	0
115	20241002	183400	0	5850	5850	5850	5850	0
116	20241002	183300	0	5850	5850	5850	5850	0
117	20241002	183200	0	5850	5850	5850	5850	0
118	20241002	183100	0	5850	5850	5850	5850	0
119	20241002	183000	0	5850	5850	5850	5850	0
120	20241002	182900	0	5850	5850	5850	5850	0
121	20241002	182800	0	5850	5850	5850	5850	0
122	20241002	182700	0	5850	5850	5850	5850	0
123	20241002	182600	0	5850	5850	5850	5850	0
124	20241002	182500	0	5850	5850	5850	5850	0
125	20241002	182400	0	5850	5850	5850	5850	0
126	20241002	182300	0	5850	5850	5850	5850	0
127	20241002	182200	0	5850	5850	5850	5850	0
128	20241002	182100	0	5850	5850	5850	5850	0
129	20241002	182000	0	5850	5850	5850	5850	0
130	20241002	181900	0	5850	5850	5850	5850	0
131	20241002	181800	0	5850	5850	5850	5850	0
132	20241002	181700	0	5850	5850	5850	5850	0
133	20241002	181600	0	5850	5850	5850	5850	0
134	20241002	181500	0	5850	5850	5850	5850	0
135	20241002	181400	0	5850	5850	5850	5850	0
136	20241002	181300	0	5850	5850	5850	5850	0
137	20241002	181200	0	5850	5850	5850	5850	0
138	20241002	181100	0	5850	5850	5850	5850	0
139	20241002	181000	0	5850	5850	5850	5850	0
140	20241002	180900	0	5850	5850	5850	5850	0
141	20241002	180800	0	5850	5850	5850	5850	0
142	20241002	180700	0	5850	5850	5850	5850	0
143	20241002	180600	0	5850	5850	5850	5850	0
144	20241002	180500	0	5850	5850	5850	5850	0
145	20241002	180400	0	5850	5850	5850	5850	0
146	20241002	180300	0	5850	5850	5850	5850	0
147	20241002	180200	0	5850	5850	5850	5850	0
148	20241002	180100	0	5850	5850	5850	5850	0
149	20241002	180000	0	5850	5850	5850	5850	0
150	20241002	175900	0	5850	5850	5850	5850	0
151	20241002	175800	0	5850	5850	5850	5850	0
152	20241002	175700	0	5850	5850	5850	5850	0
153	20241002	175600	0	5850	5850	5850	5850	0
154	20241002	175500	0	5850	5850	5850	5850	0
155	20241002	175400	0	5850	5850	5850	5850	0
156	20241002	175300	0	5850	5850	5850	5850	0
157	20241002	175200	0	5850	5850	5850	5850	0
158	20241002	175100	0	5850	5850	5850	5850	0
159	20241002	175000	0	5850	5850	5850	5850	0
160	20241002	174900	0	5850	5850	5850	5850	0
161	20241002	174800	0	5850	5850	5850	5850	0
162	20241002	174700	0	5850	5850	5850	5850	0
163	20241002	174600	0	5850	5850	5850	5850	0
164	20241002	174500	0	5850	5850	5850	5850	0
165	20241002	174400	0	5850	5850	5850	5850	0
166	20241002	174300	0	5850	5850	5850	5850	0
167	20241002	174200	0	5850	5850	5850	5850	0
168	20241002	174100	0	5850	5850	5850	5850	0
169	20241002	174000	0	5850	5850	5850	5850	0
170	20241002	173900	0	5850	5850	5850	5850	0
171	20241002	173800	0	5850	5850	5850	5850	0
172	20241002	173700	0	5850	5850	5850	5850	0
173	20241002	173600	0	5850	5850	5850	5850	0
174	20241002	173500	0	5850	5850	5850	5850	0
175	20241002	173400	0	5850	5850	5850	5850	0
176	20241002	173300	0	5850	5850	5850	5850	0
177	20241002	173200	0	5850	5850	5850	5850	0
178	20241002	173100	0	5850	5850	5850	5850	0
179	20241002	173000	0	5850	5850	5850	5850	0
180	20241002	172900	0	5850	5850	5850	5850	0
181	20241002	172800	0	5850	5850	5850	5850	0
182	20241002	172700	0	5850	5850	5850	5850	0
183	20241002	172600	0	5850	5850	5850	5850	0
184	20241002	172500	0	5850	5850	5850	5850	0
185	20241002	172400	0	5850	5850	5850	5850	0
186	20241002	172300	0	5850	5850	5850	5850	0
187	20241002	172200	0	5850	5850	5850	5850	0
188	20241002	172100	0	5850	5850	5850	5850	0
189	20241002	172000	0	5850	5850	5850	5850	0
190	20241002	171900	0	5850	5850	5850	5850	0
191	20241002	171800	0	5850	5850	5850	5850	0
192	20241002	171700	0	5850	5850	5850	5850	0
193	20241002	171600	0	5850	5850	5850	5850	0
194	20241002	171500	0	5850	5850	5850	5850	0
195	20241002	171400	0	5850	5850	5850	5850	0
196	20241002	171300	0	5850	5850	5850	5850	0
197	20241002	171200	0	5850	5850	5850	5850	0
198	20241002	171100	0	5850	5850	5850	5850	0
199	20241002	171000	0	5850	5850	5850	5850	0
200	20241002	170900	0	5850	5850	5850	5850	0
201	20241002	170800	0	5850	5850	5850	5850	0
202	20241002	170700	0	5850	5850	5850	5850	0
203	20241002	170600	0	5850	5850	5850	5850	0
204	20241002	170500	0	5850	5850	5850	5850	0
205	20241002	170400	0	5850	5850	5850	5850	0
206	20241002	170300	0	5850	5850	5850	5850	0
207	20241002	170200	0	5850	5850	5850	5850	0
208	20241002	170100	0	5850	5850	5850	5850	0
209	20241002	170000	0	5850	5850	5850	5850	0
210	20241002	165900	0	5850	5850	5850	5850	0
211	20241002	165800	0	5850	5850	5850	5850	0
212	20241002	165700	0	5850	5850	5850	5850	0
213	20241002	165600	0	5850	5850	5850	5850	0
214	20241002	165500	0	5850	5850	5850	5850	0
215	20241002	165400	0	5850	5850	5850	5850	0
216	20241002	165300	0	5850	5850	5850	5850	0
217	20241002	165200	0	5850	5850	5850	5850	0
218	20241002	165100	0	5850	5850	5850	5850	0
219	20241002	165000	0	5850	5850	5850	5850	0
220	20241002	164900	0	5850	5850	5850	5850	0
221	20241002	164800	0	5850	5850	5850	5850	0
222	20241002	164700	0	5850	5850	5850	5850	0
223	20241002	164600	0	5850	5850	5850	5850	0
224	20241002	164500	0	5850	5850	5850	5850	0
225	20241002	164400	0	5850	5850	5850	5850	0
226	20241002	164300	0	5850	5850	5850	5850	0
227	20241002	164200	0	5850	5850	5850	5850	0
228	20241002	164100	0	5850	5850	5850	5850	0
229	20241002	164000	0	5850	5850	5850	5850	0
230	20241002	163900	0	5850	5850	5850	5850	0
231	20241002	163800	0	5850	5850	5850	5850	0
232	20241002	163700	0	5850	5850	5850	5850	0
233	20241002	163600	0	5850	5850	5850	5850	0
234	20241002	163500	0	5850	5850	5850	5850	0
235	20241002	163400	0	5850	5850	5850	5850	0
236	20241002	163300	0	5850	5850	5850	5850	0
237	20241002	163200	0	5850	5850	5850	5850	0
238	20241002	163100	0	5850	5850	5850	5850	0
239	20241002	163000	0	5850	5850	5850	5850	0
240	20241002	162900	0	5850	5850	5850	5850	0
241	20241002	162800	0	5850	5850	5850	5850	0
242	20241002	162700	0	5850	5850	5850	5850	0
243	20241002	162600	0	5850	5850	5850	5850	0
244	20241002	162500	0	5850	5850	5850	5850	0
245	20241002	162400	0	5850	5850	5850	5850	0
246	20241002	162300	0	5850	5850	5850	5850	0
247	20241002	162200	0	5850	5850	5850	5850	0
248	20241002	162100	0	5850	5850	5850	5850	0
249	20241002	162000	0	5850	5850	5850	5850	0
250	20241002	161900	0	5850	5850	5850	5850	0
251	20241002	161800	0	5850	5850	5850	5850	0
252	20241002	161700	0	5850	5850	5850	5850	0
253	20241002	161600	0	5850	5850	5850	5850	0
254	20241002	161500	0	5850	5850	5850	5850	0
255	20241002	161400	0	5850	5850	5850	5850	0
256	20241002	161300	0	5850	5850	5850	5850	0
257	20241002	161200	0	5850	5850	5850	5850	0
258	20241002	161100	0	5850	5850	5850	5850	0
259	20241002	161000	0	5850	5850	5850	5850	0
260	20241002	160900	0	5850	5850	5850	5850	0
261	20241002	160800	0	5850	5850	5850	5850	0
262	20241002	160700	0	5850	5850	5850	5850	0
263	20241002	160600	0	5850	5850	5850	5850	0
264	20241002	160500	0	5850	5850	5850	5850	0
265	20241002	160400	0	5850	5850	5850	5850	0
266	20241002	160300	0	5850	5850	5850	5850	0
267	20241002	160200	0	5850	5850	5850	5850	0
268	20241002	160100	0	5850	5850	5850	5850	0
269	20241002	160000	0	5850	5850	5850	5850	0
270	20241002	155900	0	5850	5850	5850	5850	0
271	20241002	155800	0	5850	5850	5850	5850	0
272	20241002	155700	0	5850	5850	5850	5850	0
273	20241002	155600	0	5850	5850	5850	5850	0
274	20241002	155500	0	5850	5850	5850	5850	0
275	20241002	155400	0	5850	5850	5850	5850	0
276	20241002	155300	0	5850	5850	5850	5850	0
277	20241002	155200	0	5850	5850	5850	5850	0
278	20241002	155100	0	5850	5850	5850	5850	0
279	20241002	155000	0	5850	5850	5850	5850	0
280	20241002	154900	0	5850	5850	5850	5850	0
281	20241002	154800	0	5850	5850	5850	5850	0
282	20241002	154700	0	5850	5850	5850	5850	0
283	20241002	154600	0	5850	5850	5850	5850	0
284	20241002	154500	0	5850	5850	5850	5850	0
285	20241002	154400	0	5850	5850	5850	5850	0
286	20241002	154300	0	5850	5850	5850	5850	0
287	20241002	154200	0	5850	5850	5850	5850	0
288	20241002	154100	0	5850	5850	5850	5850	0
289	20241002	154000	0	5850	5850	5850	5850	0
290	20241002	153900	0	5850	5850	5850	5850	0
291	20241002	153800	0	5850	5850	5850	5850	0
292	20241002	153700	0	5850	5850	5850	5850	0
293	20241002	153600	0	5850	5850	5850	5850	0
294	20241002	153500	0	5850	5850	5850	5850	0
295	20241002	153400	0	5850	5850	5850	5850	0
296	20241002	153300	0	5850	5850	5850	5850	0
297	20241002	153200	0	5850	5850	5850	5850	0
298	20241002	153100	0	5850	5850	5850	5850	0
299	20241002	153000	0	5850	5850	5850	5850	0
300	20241002	152900	0	5850	5850	5850	5850	0
301	20241002	152800	0	5850	5850	5850	5850	0
302	20241002	152700	0	5850	5850	5850	5850	0
303	20241002	152600	0	5850	5850	5850	5850	0
304	20241002	152500	0	5850	5850	5850	5850	0
305	20241002	152400	0	5850	5850	5850	5850	0
306	20241002	152300	0	5850	5850	5850	5850	0
307	20241002	152200	0	5850	5850	5850	5850	0
308	20241002	152100	0	5850	5850	5850	5850	0
309	20241002	152000	0	5850	5850	5850	5850	0
310	20241002	151900	0	5850	5850	5850	5850	0
311	20241002	151800	0	5850	5850	5850	5850	0
312	20241002	151700	0	5850	5850	5850	5850	0
313	20241002	151600	0	5850	5850	5850	5850	0
314	20241002	151500	0	5850	5850	5850	5850	0
315	20241002	151400	0	5850	5850	5850	5850	0
316	20241002	151300	0	5850	5850	5850	5850	0
317	20241002	151200	0	5850	5850	5850	5850	0
318	20241002	151100	0	5850	5850	5850	5850	0
319	20241002	151000	0	5850	5850	5850	5850	0
320	20241002	150900	0	5850	5850	5850	5850	0
321	20241002	150800	0	5850	5850	5850	5850	0
322	20241002	150700	0	5850	5850	5850	5850	0
323	20241002	150600	0	5850	5850	5850	5850	0
324	20241002	150500	0	5850	5850	5850	5850	0
325	20241002	150400	0	5850	5850	5850	5850	0
326	20241002	150300	0	5850	5850	5850	5850	0
327	20241002	150200	0	5850	5850	5850	5850	0
328	20241002	150100	0	5850	5850	5850	5850	0
329	20241002	150000	0	5850	5850	5850	5850	0
330	20241002	145900	0	5850	5850	5850	5850	0
331	20241002	145800	0	5850	5850	5850	5850	0
332	20241002	145700	0	5850	5850	5850	5850	0
333	20241002	145600	0	5850	5850	5850	5850	0
334	20241002	145500	0	5850	5850	5850	5850	0
335	20241002	145400	0	5850	5850	5850	5850	0
336	20241002	145300	0	5850	5850	5850	5850	0
337	20241002	145200	0	5850	5850	5850	5850	0
338	20241002	145100	0	5850	5850	5850	5850	0
339	20241002	145000	0	5850	5850	5850	5850	0
340	20241002	144900	0	5850	5850	5850	5850	0
341	20241002	144800	0	5850	5850	5850	5850	0
342	20241002	144700	0	5850	5850	5850	5850	0
343	20241002	144600	0	5850	5850	5850	5850	0
344	20241002	144500	0	5850	5850	5850	5850	0
345	20241002	144400	0	5850	5850	5850	5850	0
346	20241002	144300	0	5850	5850	5850	5850	0
347	20241002	144200	0	5850	5850	5850	5850	0
348	20241002	144100	0	5850	5850	5850	5850	0
349	20241002	144000	0	5850	5850	5850	5850	0
350	20241002	143900	0	5850	5850	5850	5850	0
351	20241002	143800	0	5850	5850	5850	5850	0
352	20241002	143700	0	5850	5850	5850	5850	0
353	20241002	143600	0	5850	5850	5850	5850	0
354	20241002	143500	0	5850	5850	5850	5850	0
355	20241002	143400	0	5850	5850	5850	5850	0
356	20241002	143300	0	5850	5850	5850	5850	0
357	20241002	143200	0	5850	5850	5850	5850	0
358	20241002	143100	0	5850	5850	5850	5850	0
359	20241002	143000	0	5850	5850	5850	5850	0
360	20241002	142900	0	5850	5850	5850	5850	0
361	20241002	142800	0	5850	5850	5850	5850	0
362	20241002	142700	0	5850	5850	5850	5850	0
363	20241002	142600	0	5850	5850	5850	5850	0
364	20241002	142500	0	5850	5850	5850	5850	0
365	20241002	142400	0	5850	5850	5850	5850	0
366	20241002	142300	0	5850	5850	5850	5850	0
367	20241002	142200	0	5850	5850	5850	5850	0
368	20241002	142100	0	5850	5850	5850	5850	0
369	20241002	142000	0	5850	5850	5850	5850	0
370	20241002	141900	0	5850	5850	5850	5850	0
371	20241002	141800	0	5850	5850	5850	5850	0
372	20241002	141700	0	5850	5850	5850	5850	0
373	20241002	141600	0	5850	5850	5850	5850	0
374	20241002	141500	0	5850	5850	5850	5850	0
375	20241002	141400	0	5850	5850	5850	5850	0
376	20241002	141300	0	5850	5850	5850	5850	0
377	20241002	141200	0	5850	5850	5850	5850	0
378	20241002	141100	0	5850	5850	5850	5850	0
379	20241002	141000	0	5850	5850	5850	5850	0
380	20241002	140900	0	5850	5850	5850	5850	0
381	20241002	140800	0	5850	5850	5850	5850	0
382	20241002	140700	0	5850	5850	5850	5850	0
383	20241002	140600	0	5850	5850	5850	5850	0
384	20241002	140500	0	5850	5850	5850	5850	0
385	20241002	140400	0	5850	5850	5850	5850	0
386	20241002	140300	0	5850	5850	5850	5850	0
387	20241002	140200	0	5850	5850	5850	5850	0
388	20241002	140100	0	5850	5850	5850	5850	0
389	20241002	140000	0	5850	5850	5850	5850	0
390	20241002	135900	0	5850	5850	5850	5850	0
391	20241002	135800	0	5850	5850	5850	5850	0
392	20241002	135700	0	5850	5850	5850	5850	0
393	20241002	135600	0	5850	5850	5850	5850	0
394	20241002	135500	0	5850	5850	5850	5850	0
395	20241002	135400	0	5850	5850	5850	5850	0
396	20241002	135300	0	5850	5850	5850	5850	0
397	20241002	135200	0	5850	5850	5850	5850	0
398	20241002	135100	0	5850	5850	5850	5850	0
399	20241002	135000	0	5850	5850	5850	5850	0
400	20241002	134900	0	5850	5850	5850	5850	0
401	20241002	134800	0	5850	5850	5850	5850	0
402	20241002	134700	0	5850	5850	5850	5850	0
403	20241002	134600	0	5850	5850	5850	5850	0
404	20241002	134500	0	5850	5850	5850	5850	0
405	20241002	134400	0	5850	5850	5850	5850	0
406	20241002	134300	0	5850	5850	5850	5850	0
407	20241002	134200	0	5850	5850	5850	5850	0
408	20241002	134100	0	5850	5850	5850	5850	0
409	20241002	134000	0	5850	5850	5850	5850	0
410	20241002	133900	0	5850	5850	5850	5850	0
411	20241002	133800	0	5850	5850	5850	5850	0
412	20241002	133700	0	5850	5850	5850	5850	0
413	20241002	133600	0	5850	5850	5850	5850	0
414	20241002	133500	0	5850	5850	5850	5850	0
415	20241002	133400	0	5850	5850	5850	5850	0
416	20241002	133300	0	5850	5850	5850	5850	0
417	20241002	133200	0	5850	5850	5850	5850	0
418	20241002	133100	0	5850	5850	5850	5850	0
419	20241002	133000	0	5850	5850	5850	5850	0
420	20241002	132900	0	5850	5850	5850	5850	0
421	20241002	132800	0	5850	5850	5850	5850	0
422	20241002	132700	0	5850	5850	5850	5850	0
423	20241002	132600	0	5850	5850	5850	5850	0
424	20241002	132500	0	5850	5850	5850	5850	0
425	20241002	132400	0	5850	5850	5850	5850	0
426	20241002	132300	0	5850	5850	5850	5850	0
427	20241002	132200	0	5850	5850	5850	5850	0
428	20241002	132100	0	5850	5850	5850	5850	0
429	20241002	132000	0	5850	5850	5850	5850	0
430	20241002	131900	0	5850	5850	5850	5850	0
431	20241002	131800	0	5850	5850	5850	5850	0
432	20241002	131700	0	5850	5850	5850	5850	0
433	20241002	131600	0	5850	5850	5850	5850	0
434	20241002	131500	0	5850	5850	5850	5850	0
435	20241002	131400	0	5850	5850	5850	5850	0
436	20241002	131300	0	5850	5850	5850	5850	0
437	20241002	131200	0	5850	5850	5850	5850	0
438	20241002	131100	0	5850	5850	5850	5850	0
439	20241002	131000	0	5850	5850	5850	5850	0
440	20241002	130900	0	5850	5850	5850	5850	0
441	20241002	130800	0	5850	5850	5850	5850	0
442	20241002	130700	0	5850	5850	5850	5850	0
443	20241002	130600	0	5850	5850	5850	5850	0
444	20241002	130500	0	5850	5850	5850	5850	0
445	20241002	130400	0	5850	5850	5850	5850	0
446	20241002	130300	0	5850	5850	5850	5850	0
447	20241002	130200	0	5850	5850	5850	5850	0
448	20241002	130100	0	5850	5850	5850	5850	0
449	20241002	130000	0	5850	5850	5850	5850	0
450	20241002	125900	0	5850	5850	5850	5850	0
451	20241002	125800	0	5850	5850	5850	5850	0
452	20241002	125700	0	5850	5850	5850	5850	0
453	20241002	125600	0	5850	5850	5850	5850	0
454	20241002	125500	0	5850	5850	5850	5850	0
455	20241002	125400	0	5850	5850	5850	5850	0
456	20241002	125300	0	5850	5850	5850	5850	0
457	20241002	125200	0	5850	5850	5850	5850	0
458	20241002	125100	0	5850	5850	5850	5850	0
459	20241002	125000	0	5850	5850	5850	5850	0
460	20241002	124900	0	5850	5850	5850	5850	0
461	20241002	124800	0	5850	5850	5850	5850	0
462	20241002	124700	0	5850	5850	5850	5850	0
463	20241002	124600	0	5850	5850	5850	5850	0
464	20241002	124500	0	5850	5850	5850	5850	0
465	20241002	124400	0	5850	5850	5850	5850	0
466	20241002	124300	0	5850	5850	5850	5850	0
467	20241002	124200	0	5850	5850	5850	5850	0
468	20241002	124100	0	5850	5850	5850	5850	0
469	20241002	124000	0	5850	5850	5850	5850	0
470	20241002	123900	0	5850	5850	5850	5850	0
471	20241002	123800	0	5850	5850	5850	5850	0
472	20241002	123700	0	5850	5850	5850	5850	0
473	20241002	123600	0	5850	5850	5850	5850	0
474	20241002	123500	0	5850	5850	5850	5850	0
475	20241002	123400	0	5850	5850	5850	5850	0
476	20241002	123300	0	5850	5850	5850	5850	0
477	20241002	123200	0	5850	5850	5850	5850	0
478	20241002	123100	0	5850	5850	5850	5850	0
479	20241002	123000	0	5850	5850	5850	5850	0
480	20241002	122900	0	5850	5850	5850	5850	0
481	20241002	122800	0	5850	5850	5850	5850	0
482	20241002	122700	0	5850	5850	5850	5850	0
483	20241002	122600	0	5850	5850	5850	5850	0
484	20241002	122500	0	5850	5850	5850	5850	0
485	20241002	122400	0	5850	5850	5850	5850	0
486	20241002	122300	0	5850	5850	5850	5850	0
487	20241002	122200	0	5850	5850	5850	5850	0
488	20241002	122100	0	5850	5850	5850	5850	0
489	20241002	122000	0	5850	5850	5850	5850	0
490	20241002	121900	0	5850	5850	5850	5850	0
491	20241002	121800	0	5850	5850	5850	5850	0
492	20241002	121700	0	5850	5850	5850	5850	0
493	20241002	121600	0	5850	5850	5850	5850	0
494	20241002	121500	0	5850	5850	5850	5850	0
495	20241002	121400	0	5850	5850	5850	5850	0
496	20241002	121300	0	5850	5850	5850	5850	0
497	20241002	121200	0	5850	5850	5850	5850	0
498	20241002	121100	0	5850	5850	5850	5850	0
499	20241002	121000	0	5850	5850	5850	5850	0
500	20241002	120900	0	5850	5850	5850	5850	0
501	20241002	120800	0	5850	5850	5850	5850	0
502	20241002	120700	0	5850	5850	5850	5850	0
503	20241002	120600	0	5850	5850	5850	5850	0
504	20241002	120500	0	5850	5850	5850	5850	0
505	20241002	120400	0	5850	5850	5850	5850	0
506	20241002	120300	0	5850	5850	5850	5850	0
507	20241002	120200	0	5850	5850	5850	5850	0
508	20241002	120100	0	5850	5850	5850	5850	0
509	20241002	120000	0	5850	5850	5850	5850	0
510	20241002	115900	0	5850	5850	5850	5850	0
511	20241002	115800	0	5850	5850	5850	5850	0
512	20241002	115700	0	5850	5850	5850	5850	0
513	20241002	115600	0	5850	5850	5850	5850	0
514	20241002	115500	0	5850	5850	5850	5850	0
515	20241002	115400	0	5850	5850	5850	5850	0
516	20241002	115300	0	5850	5850	5850	5850	0
517	20241002	115200	0	5850	5850	5850	5850	0
518	20241002	115100	0	5850	5850	5850	5850	0
519	20241002	115000	0	5850	5850	5850	5850	0
520	20241002	114900	0	5850	5850	5850	5850	0
521	20241002	114800	0	5850	5850	5850	5850	0
522	20241002	114700	0	5850	5850	5850	5850	0
523	20241002	114600	0	5850	5850	5850	5850	0
524	20241002	114500	0	5850	5850	5850	5850	0
525	20241002	114400	0	5850	5850	5850	5850	0
526	20241002	114300	0	5850	5850	5850	5850	0
527	20241002	114200	0	5850	5850	5850	5850	0
528	20241002	114100	0	5850	5850	5850	5850	0
529	20241002	114000	0	5850	5850	5850	5850	0
530	20241002	113900	0	5850	5850	5850	5850	0
531	20241002	113800	0	5850	5850	5850	5850	0
532	20241002	113700	0	5850	5850	5850	5850	0
533	20241002	113600	0	5850	5850	5850	5850	0
534	20241002	113500	0	5850	5850	5850	5850	0
535	20241002	113400	0	5850	5850	5850	5850	0
536	20241002	113300	0	5850	5850	5850	5850	0
537	20241002	113200	0	5850	5850	5850	5850	0
538	20241002	113100	0	5850	5850	5850	5850	0
539	20241002	113000	0	5850	5850	5850	5850	0
540	20241002	112900	0	5850	5850	5850	5850	0
541	20241002	112800	0	5850	5850	5850	5850	0
542	20241002	112700	0	5850	5850	5850	5850	0
543	20241002	112600	0	5850	5850	5850	5850	0
544	20241002	112500	0	5850	5850	5850	5850	0
545	20241002	112400	0	5850	5850	5850	5850	0
546	20241002	112300	0	5850	5850	5850	5850	0
547	20241002	112200	0	5850	5850	5850	5850	0
548	20241002	112100	0	5850	5850	5850	5850	0
549	20241002	112000	0	5850	5850	5850	5850	0
550	20241002	111900	0	5850	5850	5850	5850	0
551	20241002	111800	0	5850	5850	5850	5850	0
552	20241002	111700	0	5850	5850	5850	5850	0
553	20241002	111600	0	5850	5850	5850	5850	0
554	20241002	111500	0	5850	5850	5850	5850	0
555	20241002	111400	0	5850	5850	5850	5850	0
556	20241002	111300	0	5850	5850	5850	5850	0
557	20241002	111200	0	5850	5850	5850	5850	0
558	20241002	111100	0	5850	5850	5850	5850	0
559	20241002	111000	0	5850	5850	5850	5850	0
560	20241002	110900	0	5850	5850	5850	5850	0
561	20241002	110800	0	5850	5850	5850	5850	0
562	20241002	110700	0	5850	5850	5850	5850	0
563	20241002	110600	0	5850	5850	5850	5850	0
564	20241002	110500	0	5850	5850	5850	5850	0
565	20241002	110400	0	5850	5850	5850	5850	0
566	20241002	110300	0	5850	5850	5850	5850	0
567	20241002	110200	0	5850	5850	5850	5850	0
568	20241002	110100	0	5850	5850	5850	5850	0
569	20241002	110000	0	5850	5850	5850	5850	0
570	20241002	105900	0	5850	5850	5850	5850	0
571	20241002	105800	0	5850	5850	5850	5850	0
572	20241002	105700	0	5850	5850	5850	5850	0
573	20241002	105600	0	5850	5850	5850	5850	0
574	20241002	105500	0	5850	5850	5850	5850	0
575	20241002	105400	0	5850	5850	5850	5850	0
576	20241002	105300	0	5850	5850	5850	5850	0
577	20241002	105200	0	5850	5850	5850	5850	0
578	20241002	105100	0	5850	5850	5850	5850	0
579	20241002	105000	0	5850	5850	5850	5850	0
580	20241002	104900	0	5850	5850	5850	5850	0
581	20241002	104800	0	5850	5850	5850	5850	0
582	20241002	104700	0	5850	5850	5850	5850	0
583	20241002	104600	0	5850	5850	5850	5850	0
584	20241002	104500	0	5850	5850	5850	5850	0
585	20241002	104400	0	5850	5850	5850	5850	0
586	20241002	104300	0	5850	5850	5850	5850	0
587	20241002	104200	0	5850	5850	5850	5850	0
588	20241002	104100	0	5850	5850	5850	5850	0
589	20241002	104000	0	5850	5850	5850	5850	0
590	20241002	103900	0	5850	5850	5850	5850	0
591	20241002	103800	0	5850	5850	5850	5850	0
592	20241002	103700	0	5850	5850	5850	5850	0
593	20241002	103600	0	5850	5850	5850	5850	0
594	20241002	103500	0	5850	5850	5850	5850	0
595	20241002	103400	0	5850	5850	5850	5850	0
596	20241002	103300	0	5850	5850	5850	5850	0
597	20241002	103200	0	5850	5850	5850	5850	0
598	20241002	103100	0	5850	5850	5850	5850	0
599	20241002	103000	0	5850	5850	5850	5850	0
600	20241002	102900	0	5850	5850	5850	5850	0
601	20241002	102800	0	5850	5850	5850	5850	0
602	20241002	102700	0	5850	5850	5850	5850	0
603	20241002	102600	0	5850	5850	5850	5850	0
604	20241002	102500	0	5850	5850	5850	5850	0
605	20241002	102400	0	5850	5850	5850	5850	0
606	20241002	102300	0	5850	5850	5850	5850	0
607	20241002	102200	0	5850	5850	5850	5850	0
608	20241002	102100	0	5850	5850	5850	5850	0
609	20241002	102000	0	5850	5850	5850	5850	0
610	20241002	101900	0	5850	5850	5850	5850	0
611	20241002	101800	0	5850	5850	5850	5850	0
612	20241002	101700	0	5850	5850	5850	5850	0
613	20241002	101600	0	5850	5850	5850	5850	0
614	20241002	101500	0	5850	5850	5850	5850	0
615	20241002	101400	0	5850	5850	5850	5850	0
616	20241002	101300	0	5850	5850	5850	5850	0
617	20241002	101200	0	5850	5850	5850	5850	0
618	20241002	101100	0	5850	5850	5850	5850	0
619	20241002	101000	0	5850	5850	5850	5850	0
620	20241002	100900	0	5850	5850	5850	5850	0
621	20241002	100800	0	5850	5850	5850	5850	0
622	20241002	100700	0	5850	5850	5850	5850	0
623	20241002	100600	0	5850	5850	5850	5850	0
624	20241002	100500	0	5850	5850	5850	5850	0
625	20241002	100400	0	5850	5850	5850	5850	0
626	20241002	100300	0	5850	5850	5850	5850	0
627	20241002	100200	0	5850	5850	5850	5850	0
628	20241002	100100	0	5850	5850	5850	5850	0
629	20241002	100000	0	5850	5850	5850	5850	0
630	20241002	095900	0	5850	5850	5850	5850	0
631	20241002	095800	0	5850	5850	5850	5850	0
632	20241002	095700	0	5850	5850	5850	5850	0
633	20241002	095600	0	5850	5850	5850	5850	0
634	20241002	095500	0	5850	5850	5850	5850	0
635	20241002	095400	0	5850	5850	5850	5850	0
636	20241002	095300	0	5850	5850	5850	5850	0
637	20241002	095200	0	5850	5850	5850	5850	0
638	20241002	095100	0	5850	5850	5850	5850	0
639	20241002	095000	0	5850	5850	5850	5850	0
640	20241002	094900	0	5850	5850	5850	5850	0
641	20241002	094800	0	5850	5850	5850	5850	0
642	20241002	094700	0	5850	5850	5850	5850	0
643	20241002	094600	0	5850	5850	5850	5850	0
644	20241002	094500	0	5850	5850	5850	5850	0
645	20241002	094400	0	5850	5850	5850	5850	0
646	20241002	094300	0	5850	5850	5850	5850	0
647	20241002	094200	0	5850	5850	5850	5850	0
648	20241002	094100	0	5850	5850	5850	5850	0
649	20241002	094000	0	5850	5850	5850	5850	0
650	20241002	093900	0	5850	5850	5850	5850	0
651	20241002	093800	0	5850	5850	5850	5850	0
652	20241002	093700	0	5850	5850	5850	5850	0
653	20241002	093600	0	5850	5850	5850	5850	0
654	20241002	093500	0	5850	5850	5850	5850	0
655	20241002	093400	0	5850	5850	5850	5850	0
656	20241002	093300	0	5850	5850	5850	5850	0
657	20241002	093200	0	5850	5850	5850	5850	0
658	20241002	093100	0	5850	5850	5850	5850	0
659	20241002	093000	0	5850	5850	5850	5850	0
660	20241002	092900	0	5850	5850	5850	5850	0
661	20241002	092800	0	5850	5850	5850	5850	0
662	20241002	092700	0	5850	5850	5850	5850	0
663	20241002	092600	0	5850	5850	5850	5850	0
664	20241002	092500	0	5850	5850	5850	5850	0
665	20241002	092400	0	5850	5850	5850	5850	0
666	20241002	092300	0	5850	5850	5850	5850	0
667	20241002	092200	0	5850	5850	5850	5850	0
668	20241002	092100	0	5850	5850	5850	5850	0
669	20241002	092000	0	5850	5850	5850	5850	0
670	20241002	091900	0	5850	5850	5850	5850	0
671	20241002	091800	0	5850	5850	5850	5850	0
672	20241002	091700	0	5850	5850	5850	5850	0
673	20241002	091600	0	5850	5850	5850	5850	0
674	20241002	091500	0	5850	5850	5850	5850	0
675	20241002	091400	0	5850	5850	5850	5850	0
676	20241002	091300	0	5850	5850	5850	5850	0
677	20241002	091200	0	5850	5850	5850	5850	0
678	20241002	091100	0	5850	5850	5850	5850	0
679	20241002	091000	0	5850	5850	5850	5850	0
680	20241002	090900	0	5850	5850	5850	5850	0
681	20241002	090800	0	5850	5850	5850	5850	0
682	20241002	090700	0	5850	5850	5850	5850	0
683	20241002	090600	0	5850	5850	5850	5850	0
684	20241002	090500	0	5850	5850	5850	5850	0
685	20241002	090400	0	5850	5850	5850	5850	0
686	20241002	090300	0	5850	5850	5850	5850	0
687	20241002	090200	0	5850	5850	5850	5850	0
688	20241002	090100	0	5850	5850	5850	5850	0
689	20241002	090000	0	5850	5850	5850	5850	0