KissMeData/116100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201600	113040	1400	1400	1400	1400	12
3	20241002	201500	113040	1400	1400	1400	1400	0
4	20241002	201400	113040	1400	1400	1400	1400	0
5	20241002	201300	113040	1400	1400	1400	1400	0
6	20241002	201200	113040	1400	1400	1400	1400	0
7	20241002	201100	113040	1400	1400	1400	1400	0
8	20241002	201000	113040	1400	1400	1400	1400	0
9	20241002	200900	113040	1400	1400	1400	1400	0
10	20241002	200800	113040	1400	1400	1400	1400	0
11	20241002	200700	113040	1400	1400	1400	1400	0
12	20241002	200600	113040	1400	1400	1400	1400	0
13	20241002	200500	113040	1400	1400	1400	1400	0
14	20241002	200400	113040	1400	1400	1400	1400	0
15	20241002	200300	113040	1400	1400	1400	1400	0
16	20241002	200200	113040	1400	1400	1400	1400	0
17	20241002	200100	113040	1400	1400	1400	1400	0
18	20241002	200000	113040	1400	1400	1400	1400	0
19	20241002	195900	113040	1400	1400	1400	1400	0
20	20241002	195800	113040	1400	1400	1400	1400	0
21	20241002	195700	113040	1400	1400	1400	1400	0
22	20241002	195600	113040	1400	1400	1400	1400	0
23	20241002	195500	113040	1400	1400	1400	1400	0
24	20241002	195400	113040	1400	1400	1400	1400	0
25	20241002	195300	113040	1400	1400	1400	1400	0
26	20241002	195200	113040	1400	1400	1400	1400	0
27	20241002	195100	113040	1400	1400	1400	1400	0
28	20241002	195000	113040	1400	1400	1400	1400	0
29	20241002	194900	113040	1400	1400	1400	1400	0
30	20241002	194800	113040	1400	1400	1400	1400	0
31	20241002	194700	113040	1400	1400	1400	1400	0
32	20241002	194600	113040	1400	1400	1400	1400	12
33	20241002	194500	113040	1400	1400	1400	1400	0
34	20241002	194400	113040	1400	1400	1400	1400	0
35	20241002	194300	113040	1400	1400	1400	1400	0
36	20241002	194200	113040	1400	1400	1400	1400	0
37	20241002	194100	113040	1400	1400	1400	1400	0
38	20241002	194000	113040	1400	1400	1400	1400	0
39	20241002	193900	113040	1400	1400	1400	1400	0
40	20241002	193800	113040	1400	1400	1400	1400	0
41	20241002	193700	113040	1400	1400	1400	1400	0
42	20241002	193600	113040	1400	1400	1400	1400	0
43	20241002	193500	113040	1400	1400	1400	1400	0
44	20241002	193400	113040	1400	1400	1400	1400	0
45	20241002	193300	113040	1400	1400	1400	1400	0
46	20241002	193200	113040	1400	1400	1400	1400	0
47	20241002	193100	113040	1400	1400	1400	1400	0
48	20241002	193000	113040	1400	1400	1400	1400	0
49	20241002	192900	113040	1400	1400	1400	1400	0
50	20241002	192800	113040	1400	1400	1400	1400	0
51	20241002	192700	113040	1400	1400	1400	1400	0
52	20241002	192600	113040	1400	1400	1400	1400	0
53	20241002	192500	113040	1400	1400	1400	1400	0
54	20241002	192400	113040	1400	1400	1400	1400	0
55	20241002	192300	113040	1400	1400	1400	1400	0
56	20241002	192200	113040	1400	1400	1400	1400	0
57	20241002	192100	113040	1400	1400	1400	1400	0
58	20241002	192000	113040	1400	1400	1400	1400	0
59	20241002	191900	113040	1400	1400	1400	1400	0
60	20241002	191800	113040	1400	1400	1400	1400	0
61	20241002	191700	113040	1400	1400	1400	1400	0
62	20241002	191600	113040	1400	1400	1400	1400	12
63	20241002	191500	113040	1400	1400	1400	1400	0
64	20241002	191400	113040	1400	1400	1400	1400	0
65	20241002	191300	113040	1400	1400	1400	1400	0
66	20241002	191200	113040	1400	1400	1400	1400	0
67	20241002	191100	113040	1400	1400	1400	1400	0
68	20241002	191000	113040	1400	1400	1400	1400	0
69	20241002	190900	113040	1400	1400	1400	1400	0
70	20241002	190800	113040	1400	1400	1400	1400	0
71	20241002	190700	113040	1400	1400	1400	1400	0
72	20241002	190600	113040	1400	1400	1400	1400	0
73	20241002	190500	113040	1400	1400	1400	1400	0
74	20241002	190400	113040	1400	1400	1400	1400	0
75	20241002	190300	113040	1400	1400	1400	1400	0
76	20241002	190200	113040	1400	1400	1400	1400	0
77	20241002	190100	113040	1400	1400	1400	1400	0
78	20241002	190000	113040	1400	1400	1400	1400	0
79	20241002	185900	113040	1400	1400	1400	1400	0
80	20241002	185800	113040	1400	1400	1400	1400	0
81	20241002	185700	113040	1400	1400	1400	1400	0
82	20241002	185600	113040	1400	1400	1400	1400	0
83	20241002	185500	113040	1400	1400	1400	1400	0
84	20241002	185400	113040	1400	1400	1400	1400	0
85	20241002	185300	113040	1400	1400	1400	1400	0
86	20241002	185200	113040	1400	1400	1400	1400	0
87	20241002	185100	113040	1400	1400	1400	1400	0
88	20241002	185000	113040	1400	1400	1400	1400	0
89	20241002	184900	113040	1400	1400	1400	1400	0
90	20241002	184800	113040	1400	1400	1400	1400	0
91	20241002	184700	113040	1400	1400	1400	1400	0
92	20241002	184600	113040	1400	1400	1400	1400	12
93	20241002	184500	113040	1400	1400	1400	1400	0
94	20241002	184400	113040	1400	1400	1400	1400	0
95	20241002	184300	113040	1400	1400	1400	1400	0
96	20241002	184200	113040	1400	1400	1400	1400	0
97	20241002	184100	113040	1400	1400	1400	1400	0
98	20241002	184000	113040	1400	1400	1400	1400	0
99	20241002	183900	113040	1400	1400	1400	1400	0
100	20241002	183800	113040	1400	1400	1400	1400	0
101	20241002	183700	113040	1400	1400	1400	1400	0
102	20241002	183600	113040	1400	1400	1400	1400	0
103	20241002	183500	113040	1400	1400	1400	1400	0
104	20241002	183400	113040	1400	1400	1400	1400	0
105	20241002	183300	113040	1400	1400	1400	1400	0
106	20241002	183200	113040	1400	1400	1400	1400	0
107	20241002	183100	113040	1400	1400	1400	1400	0
108	20241002	183000	113040	1400	1400	1400	1400	0
109	20241002	182900	113040	1400	1400	1400	1400	0
110	20241002	182800	113040	1400	1400	1400	1400	0
111	20241002	182700	113040	1400	1400	1400	1400	0
112	20241002	182600	113040	1400	1400	1400	1400	0
113	20241002	182500	113040	1400	1400	1400	1400	0
114	20241002	182400	113040	1400	1400	1400	1400	0
115	20241002	182300	113040	1400	1400	1400	1400	0
116	20241002	182200	113040	1400	1400	1400	1400	0
117	20241002	182100	113040	1400	1400	1400	1400	0
118	20241002	182000	113040	1400	1400	1400	1400	0
119	20241002	181900	113040	1400	1400	1400	1400	0
120	20241002	181800	113040	1400	1400	1400	1400	0
121	20241002	181700	113040	1400	1400	1400	1400	0
122	20241002	181600	113040	1400	1400	1400	1400	12
123	20241002	181500	113040	1400	1400	1400	1400	0
124	20241002	181400	113040	1400	1400	1400	1400	0
125	20241002	181300	113040	1400	1400	1400	1400	0
126	20241002	181200	113040	1400	1400	1400	1400	0
127	20241002	181100	113040	1400	1400	1400	1400	0
128	20241002	181000	113040	1400	1400	1400	1400	0
129	20241002	180900	113040	1400	1400	1400	1400	0
130	20241002	180800	113040	1400	1400	1400	1400	0
131	20241002	180700	113040	1400	1400	1400	1400	0
132	20241002	180600	113040	1400	1400	1400	1400	0
133	20241002	180500	113040	1400	1400	1400	1400	0
134	20241002	180400	113040	1400	1400	1400	1400	0
135	20241002	180300	113040	1400	1400	1400	1400	0
136	20241002	180200	113040	1400	1400	1400	1400	0
137	20241002	180100	113040	1400	1400	1400	1400	0
138	20241002	180000	113040	1400	1400	1400	1400	0
139	20241002	175900	113040	1400	1400	1400	1400	0
140	20241002	175800	113040	1400	1400	1400	1400	0
141	20241002	175700	113040	1400	1400	1400	1400	0
142	20241002	175600	113040	1400	1400	1400	1400	0
143	20241002	175500	113040	1400	1400	1400	1400	0
144	20241002	175400	113040	1400	1400	1400	1400	0
145	20241002	175300	113040	1400	1400	1400	1400	0
146	20241002	175200	113040	1400	1400	1400	1400	0
147	20241002	175100	113040	1400	1400	1400	1400	0
148	20241002	175000	113040	1400	1400	1400	1400	0
149	20241002	174900	113040	1400	1400	1400	1400	0
150	20241002	174800	113040	1400	1400	1400	1400	0
151	20241002	174700	113040	1400	1400	1400	1400	0
152	20241002	174600	113040	1400	1400	1400	1400	12
153	20241002	174500	113040	1400	1400	1400	1400	0
154	20241002	174400	113040	1400	1400	1400	1400	0
155	20241002	174300	113040	1400	1400	1400	1400	0
156	20241002	174200	113040	1400	1400	1400	1400	0
157	20241002	174100	113040	1400	1400	1400	1400	0
158	20241002	174000	113040	1400	1400	1400	1400	0
159	20241002	173900	113040	1400	1400	1400	1400	0
160	20241002	173800	113040	1400	1400	1400	1400	0
161	20241002	173700	113040	1400	1400	1400	1400	0
162	20241002	173600	113040	1400	1400	1400	1400	0
163	20241002	173500	113040	1400	1400	1400	1400	0
164	20241002	173400	113040	1400	1400	1400	1400	0
165	20241002	173300	113040	1400	1400	1400	1400	0
166	20241002	173200	113040	1400	1400	1400	1400	0
167	20241002	173100	113040	1400	1400	1400	1400	0
168	20241002	173000	113040	1400	1400	1400	1400	0
169	20241002	172900	113040	1400	1400	1400	1400	0
170	20241002	172800	113040	1400	1400	1400	1400	0
171	20241002	172700	113040	1400	1400	1400	1400	0
172	20241002	172600	113040	1400	1400	1400	1400	0
173	20241002	172500	113040	1400	1400	1400	1400	0
174	20241002	172400	113040	1400	1400	1400	1400	0
175	20241002	172300	113040	1400	1400	1400	1400	0
176	20241002	172200	113040	1400	1400	1400	1400	0
177	20241002	172100	113040	1400	1400	1400	1400	0
178	20241002	172000	113040	1400	1400	1400	1400	0
179	20241002	171900	113040	1400	1400	1400	1400	0
180	20241002	171800	113040	1400	1400	1400	1400	0
181	20241002	171700	113040	1400	1400	1400	1400	0
182	20241002	171600	113040	1400	1400	1400	1400	12
183	20241002	171500	113040	1400	1400	1400	1400	0
184	20241002	171400	113040	1400	1400	1400	1400	0
185	20241002	171300	113040	1400	1400	1400	1400	0
186	20241002	171200	113040	1400	1400	1400	1400	0
187	20241002	171100	113040	1400	1400	1400	1400	0
188	20241002	171000	113040	1400	1400	1400	1400	0
189	20241002	170900	113040	1400	1400	1400	1400	0
190	20241002	170800	113040	1400	1400	1400	1400	0
191	20241002	170700	113040	1400	1400	1400	1400	0
192	20241002	170600	113040	1400	1400	1400	1400	0
193	20241002	170500	113040	1400	1400	1400	1400	0
194	20241002	170400	113040	1400	1400	1400	1400	0
195	20241002	170300	113040	1400	1400	1400	1400	0
196	20241002	170200	113040	1400	1400	1400	1400	0
197	20241002	170100	113040	1400	1400	1400	1400	0
198	20241002	170000	113040	1400	1400	1400	1400	0
199	20241002	165900	113040	1400	1400	1400	1400	0
200	20241002	165800	113040	1400	1400	1400	1400	0
201	20241002	165700	113040	1400	1400	1400	1400	0
202	20241002	165600	113040	1400	1400	1400	1400	0
203	20241002	165500	113040	1400	1400	1400	1400	0
204	20241002	165400	113040	1400	1400	1400	1400	0
205	20241002	165300	113040	1400	1400	1400	1400	0
206	20241002	165200	113040	1400	1400	1400	1400	0
207	20241002	165100	113040	1400	1400	1400	1400	0
208	20241002	165000	113040	1400	1400	1400	1400	0
209	20241002	164900	113040	1400	1400	1400	1400	0
210	20241002	164800	113040	1400	1400	1400	1400	0
211	20241002	164700	113040	1400	1400	1400	1400	0
212	20241002	164600	113040	1400	1400	1400	1400	12
213	20241002	164500	113040	1400	1400	1400	1400	0
214	20241002	164400	113040	1400	1400	1400	1400	0
215	20241002	164300	113040	1400	1400	1400	1400	0
216	20241002	164200	113040	1400	1400	1400	1400	0
217	20241002	164100	113040	1400	1400	1400	1400	0
218	20241002	164000	113040	1400	1400	1400	1400	0
219	20241002	163900	113040	1400	1400	1400	1400	0
220	20241002	163800	113040	1400	1400	1400	1400	0
221	20241002	163700	113040	1400	1400	1400	1400	0
222	20241002	163600	113040	1400	1400	1400	1400	0
223	20241002	163500	113040	1400	1400	1400	1400	0
224	20241002	163400	113040	1400	1400	1400	1400	0
225	20241002	163300	113040	1400	1400	1400	1400	0
226	20241002	163200	113040	1400	1400	1400	1400	0
227	20241002	163100	113040	1400	1400	1400	1400	0
228	20241002	163000	113040	1400	1400	1400	1400	0
229	20241002	162900	113040	1400	1400	1400	1400	0
230	20241002	162800	113040	1400	1400	1400	1400	0
231	20241002	162700	113040	1400	1400	1400	1400	0
232	20241002	162600	113040	1400	1400	1400	1400	0
233	20241002	162500	113040	1400	1400	1400	1400	0
234	20241002	162400	113040	1400	1400	1400	1400	0
235	20241002	162300	113040	1400	1400	1400	1400	0
236	20241002	162200	113040	1400	1400	1400	1400	0
237	20241002	162100	113040	1400	1400	1400	1400	0
238	20241002	162000	113040	1400	1400	1400	1400	0
239	20241002	161900	113040	1400	1400	1400	1400	0
240	20241002	161800	113040	1400	1400	1400	1400	0
241	20241002	161700	113040	1400	1400	1400	1400	0
242	20241002	161600	113040	1400	1400	1400	1400	12
243	20241002	161500	113040	1400	1400	1400	1400	0
244	20241002	161400	113040	1400	1400	1400	1400	0
245	20241002	161300	113040	1400	1400	1400	1400	0
246	20241002	161200	113040	1400	1400	1400	1400	0
247	20241002	161100	113040	1400	1400	1400	1400	0
248	20241002	161000	113040	1400	1400	1400	1400	0
249	20241002	160900	113040	1400	1400	1400	1400	0
250	20241002	160800	113040	1400	1400	1400	1400	0
251	20241002	160700	113040	1400	1400	1400	1400	0
252	20241002	160600	113040	1400	1400	1400	1400	0
253	20241002	160500	113040	1400	1400	1400	1400	0
254	20241002	160400	113040	1400	1400	1400	1400	0
255	20241002	160300	113040	1400	1400	1400	1400	0
256	20241002	160200	113040	1400	1400	1400	1400	0
257	20241002	160100	113040	1400	1400	1400	1400	0
258	20241002	160000	113040	1400	1400	1400	1400	0
259	20241002	155900	113040	1400	1400	1400	1400	0
260	20241002	155800	113040	1400	1400	1400	1400	0
261	20241002	155700	113040	1400	1400	1400	1400	0
262	20241002	155600	113040	1400	1400	1400	1400	0
263	20241002	155500	113040	1400	1400	1400	1400	0
264	20241002	155400	113040	1400	1400	1400	1400	0
265	20241002	155300	113040	1400	1400	1400	1400	0
266	20241002	155200	113040	1400	1400	1400	1400	0
267	20241002	155100	113040	1400	1400	1400	1400	0
268	20241002	155000	113040	1400	1400	1400	1400	0
269	20241002	154900	113040	1400	1400	1400	1400	0
270	20241002	154800	113040	1400	1400	1400	1400	0
271	20241002	154700	113040	1400	1400	1400	1400	0
272	20241002	154600	113040	1400	1400	1400	1400	12
273	20241002	154500	113040	1400	1400	1400	1400	0
274	20241002	154400	113040	1400	1400	1400	1400	0
275	20241002	154300	113040	1400	1400	1400	1400	0
276	20241002	154200	113040	1400	1400	1400	1400	0
277	20241002	154100	113040	1400	1400	1400	1400	0
278	20241002	154000	113040	1400	1400	1400	1400	0
279	20241002	153900	113040	1400	1400	1400	1400	0
280	20241002	153800	113040	1400	1400	1400	1400	0
281	20241002	153700	113040	1400	1400	1400	1400	0
282	20241002	153600	113040	1400	1400	1400	1400	0
283	20241002	153500	113040	1400	1400	1400	1400	0
284	20241002	153400	113040	1400	1400	1400	1400	0
285	20241002	153300	113040	1400	1400	1400	1400	0
286	20241002	153200	113040	1400	1400	1400	1400	0
287	20241002	153100	113040	1400	1400	1400	1400	12
288	20241002	153000	96240	1203	1203	1203	1203	0
289	20241002	152900	96240	1203	1203	1203	1203	0
290	20241002	152800	96240	1203	1203	1203	1203	0
291	20241002	152700	96240	1203	1203	1203	1203	0
292	20241002	152600	96240	1203	1203	1203	1203	0
293	20241002	152500	96240	1203	1203	1203	1203	0
294	20241002	152400	96240	1203	1203	1203	1203	0
295	20241002	152300	96240	1203	1203	1203	1203	0
296	20241002	152200	96240	1203	1203	1203	1203	0
297	20241002	152100	96240	1203	1203	1203	1203	0
298	20241002	152000	96240	1203	1203	1203	1203	0
299	20241002	151900	96240	1203	1203	1203	1203	0
300	20241002	151800	96240	1203	1203	1203	1203	0
301	20241002	151700	96240	1203	1203	1203	1203	0
302	20241002	151600	96240	1203	1203	1203	1203	0
303	20241002	151500	96240	1203	1203	1203	1203	0
304	20241002	151400	96240	1203	1203	1203	1203	0
305	20241002	151300	96240	1203	1203	1203	1203	0
306	20241002	151200	96240	1203	1203	1203	1203	0
307	20241002	151100	96240	1203	1203	1203	1203	0
308	20241002	151000	96240	1203	1203	1203	1203	0
309	20241002	150900	96240	1203	1203	1203	1203	0
310	20241002	150800	96240	1203	1203	1203	1203	0
311	20241002	150700	96240	1203	1203	1203	1203	0
312	20241002	150600	96240	1203	1203	1203	1203	0
313	20241002	150500	96240	1203	1203	1203	1203	0
314	20241002	150400	96240	1203	1203	1203	1203	0
315	20241002	150300	96240	1203	1203	1203	1203	0
316	20241002	150200	96240	1203	1203	1203	1203	0
317	20241002	150100	96240	1203	1203	1203	1203	0
318	20241002	150000	96240	1203	1203	1203	1203	0
319	20241002	145900	96240	1203	1203	1203	1203	0
320	20241002	145800	96240	1203	1203	1203	1203	0
321	20241002	145700	96240	1203	1203	1203	1203	0
322	20241002	145600	96240	1203	1203	1203	1203	0
323	20241002	145500	96240	1203	1203	1203	1203	0
324	20241002	145400	96240	1203	1203	1203	1203	0
325	20241002	145300	96240	1203	1203	1203	1203	0
326	20241002	145200	96240	1203	1203	1203	1203	0
327	20241002	145100	96240	1203	1203	1203	1203	0
328	20241002	145000	96240	1203	1203	1203	1203	0
329	20241002	144900	96240	1203	1203	1203	1203	0
330	20241002	144800	96240	1203	1203	1203	1203	0
331	20241002	144700	96240	1203	1203	1203	1203	0
332	20241002	144600	96240	1203	1203	1203	1203	0
333	20241002	144500	96240	1203	1203	1203	1203	0
334	20241002	144400	96240	1203	1203	1203	1203	0
335	20241002	144300	96240	1203	1203	1203	1203	30
336	20241002	144200	60150	1203	1203	1203	1203	0
337	20241002	144100	60150	1203	1203	1203	1203	50
338	20241002	144000	0	1415	1415	1415	1415	0
339	20241002	143900	0	1415	1415	1415	1415	0
340	20241002	143800	0	1415	1415	1415	1415	0
341	20241002	143700	0	1415	1415	1415	1415	0
342	20241002	143600	0	1415	1415	1415	1415	0
343	20241002	143500	0	1415	1415	1415	1415	0
344	20241002	143400	0	1415	1415	1415	1415	0
345	20241002	143300	0	1415	1415	1415	1415	0
346	20241002	143200	0	1415	1415	1415	1415	0
347	20241002	143100	0	1415	1415	1415	1415	0
348	20241002	143000	0	1415	1415	1415	1415	0
349	20241002	142900	0	1415	1415	1415	1415	0
350	20241002	142800	0	1415	1415	1415	1415	0
351	20241002	142700	0	1415	1415	1415	1415	0
352	20241002	142600	0	1415	1415	1415	1415	0
353	20241002	142500	0	1415	1415	1415	1415	0
354	20241002	142400	0	1415	1415	1415	1415	0
355	20241002	142300	0	1415	1415	1415	1415	0
356	20241002	142200	0	1415	1415	1415	1415	0
357	20241002	142100	0	1415	1415	1415	1415	0
358	20241002	142000	0	1415	1415	1415	1415	0
359	20241002	141900	0	1415	1415	1415	1415	0
360	20241002	141800	0	1415	1415	1415	1415	0
361	20241002	141700	0	1415	1415	1415	1415	0
362	20241002	141600	0	1415	1415	1415	1415	0
363	20241002	141500	0	1415	1415	1415	1415	0
364	20241002	141400	0	1415	1415	1415	1415	0
365	20241002	141300	0	1415	1415	1415	1415	0
366	20241002	141200	0	1415	1415	1415	1415	0
367	20241002	141100	0	1415	1415	1415	1415	0
368	20241002	141000	0	1415	1415	1415	1415	0
369	20241002	140900	0	1415	1415	1415	1415	0
370	20241002	140800	0	1415	1415	1415	1415	0
371	20241002	140700	0	1415	1415	1415	1415	0
372	20241002	140600	0	1415	1415	1415	1415	0
373	20241002	140500	0	1415	1415	1415	1415	0
374	20241002	140400	0	1415	1415	1415	1415	0
375	20241002	140300	0	1415	1415	1415	1415	0
376	20241002	140200	0	1415	1415	1415	1415	0
377	20241002	140100	0	1415	1415	1415	1415	0
378	20241002	140000	0	1415	1415	1415	1415	0
379	20241002	135900	0	1415	1415	1415	1415	0
380	20241002	135800	0	1415	1415	1415	1415	0
381	20241002	135700	0	1415	1415	1415	1415	0
382	20241002	135600	0	1415	1415	1415	1415	0
383	20241002	135500	0	1415	1415	1415	1415	0
384	20241002	135400	0	1415	1415	1415	1415	0
385	20241002	135300	0	1415	1415	1415	1415	0
386	20241002	135200	0	1415	1415	1415	1415	0
387	20241002	135100	0	1415	1415	1415	1415	0
388	20241002	135000	0	1415	1415	1415	1415	0
389	20241002	134900	0	1415	1415	1415	1415	0
390	20241002	134800	0	1415	1415	1415	1415	0
391	20241002	134700	0	1415	1415	1415	1415	0
392	20241002	134600	0	1415	1415	1415	1415	0
393	20241002	134500	0	1415	1415	1415	1415	0
394	20241002	134400	0	1415	1415	1415	1415	0
395	20241002	134300	0	1415	1415	1415	1415	0
396	20241002	134200	0	1415	1415	1415	1415	0
397	20241002	134100	0	1415	1415	1415	1415	0
398	20241002	134000	0	1415	1415	1415	1415	0
399	20241002	133900	0	1415	1415	1415	1415	0
400	20241002	133800	0	1415	1415	1415	1415	0
401	20241002	133700	0	1415	1415	1415	1415	0
402	20241002	133600	0	1415	1415	1415	1415	0
403	20241002	133500	0	1415	1415	1415	1415	0
404	20241002	133400	0	1415	1415	1415	1415	0
405	20241002	133300	0	1415	1415	1415	1415	0
406	20241002	133200	0	1415	1415	1415	1415	0
407	20241002	133100	0	1415	1415	1415	1415	0
408	20241002	133000	0	1415	1415	1415	1415	0
409	20241002	132900	0	1415	1415	1415	1415	0
410	20241002	132800	0	1415	1415	1415	1415	0
411	20241002	132700	0	1415	1415	1415	1415	0
412	20241002	132600	0	1415	1415	1415	1415	0
413	20241002	132500	0	1415	1415	1415	1415	0
414	20241002	132400	0	1415	1415	1415	1415	0
415	20241002	132300	0	1415	1415	1415	1415	0
416	20241002	132200	0	1415	1415	1415	1415	0
417	20241002	132100	0	1415	1415	1415	1415	0
418	20241002	132000	0	1415	1415	1415	1415	0
419	20241002	131900	0	1415	1415	1415	1415	0
420	20241002	131800	0	1415	1415	1415	1415	0
421	20241002	131700	0	1415	1415	1415	1415	0
422	20241002	131600	0	1415	1415	1415	1415	0
423	20241002	131500	0	1415	1415	1415	1415	0
424	20241002	131400	0	1415	1415	1415	1415	0
425	20241002	131300	0	1415	1415	1415	1415	0
426	20241002	131200	0	1415	1415	1415	1415	0
427	20241002	131100	0	1415	1415	1415	1415	0
428	20241002	131000	0	1415	1415	1415	1415	0
429	20241002	130900	0	1415	1415	1415	1415	0
430	20241002	130800	0	1415	1415	1415	1415	0
431	20241002	130700	0	1415	1415	1415	1415	0
432	20241002	130600	0	1415	1415	1415	1415	0
433	20241002	130500	0	1415	1415	1415	1415	0
434	20241002	130400	0	1415	1415	1415	1415	0
435	20241002	130300	0	1415	1415	1415	1415	0
436	20241002	130200	0	1415	1415	1415	1415	0
437	20241002	130100	0	1415	1415	1415	1415	0
438	20241002	130000	0	1415	1415	1415	1415	0
439	20241002	125900	0	1415	1415	1415	1415	0
440	20241002	125800	0	1415	1415	1415	1415	0
441	20241002	125700	0	1415	1415	1415	1415	0
442	20241002	125600	0	1415	1415	1415	1415	0
443	20241002	125500	0	1415	1415	1415	1415	0
444	20241002	125400	0	1415	1415	1415	1415	0
445	20241002	125300	0	1415	1415	1415	1415	0
446	20241002	125200	0	1415	1415	1415	1415	0
447	20241002	125100	0	1415	1415	1415	1415	0
448	20241002	125000	0	1415	1415	1415	1415	0
449	20241002	124900	0	1415	1415	1415	1415	0
450	20241002	124800	0	1415	1415	1415	1415	0
451	20241002	124700	0	1415	1415	1415	1415	0
452	20241002	124600	0	1415	1415	1415	1415	0
453	20241002	124500	0	1415	1415	1415	1415	0
454	20241002	124400	0	1415	1415	1415	1415	0
455	20241002	124300	0	1415	1415	1415	1415	0
456	20241002	124200	0	1415	1415	1415	1415	0
457	20241002	124100	0	1415	1415	1415	1415	0
458	20241002	124000	0	1415	1415	1415	1415	0
459	20241002	123900	0	1415	1415	1415	1415	0
460	20241002	123800	0	1415	1415	1415	1415	0
461	20241002	123700	0	1415	1415	1415	1415	0
462	20241002	123600	0	1415	1415	1415	1415	0
463	20241002	123500	0	1415	1415	1415	1415	0
464	20241002	123400	0	1415	1415	1415	1415	0
465	20241002	123300	0	1415	1415	1415	1415	0
466	20241002	123200	0	1415	1415	1415	1415	0
467	20241002	123100	0	1415	1415	1415	1415	0
468	20241002	123000	0	1415	1415	1415	1415	0
469	20241002	122900	0	1415	1415	1415	1415	0
470	20241002	122800	0	1415	1415	1415	1415	0
471	20241002	122700	0	1415	1415	1415	1415	0
472	20241002	122600	0	1415	1415	1415	1415	0
473	20241002	122500	0	1415	1415	1415	1415	0
474	20241002	122400	0	1415	1415	1415	1415	0
475	20241002	122300	0	1415	1415	1415	1415	0
476	20241002	122200	0	1415	1415	1415	1415	0
477	20241002	122100	0	1415	1415	1415	1415	0
478	20241002	122000	0	1415	1415	1415	1415	0
479	20241002	121900	0	1415	1415	1415	1415	0
480	20241002	121800	0	1415	1415	1415	1415	0
481	20241002	121700	0	1415	1415	1415	1415	0
482	20241002	121600	0	1415	1415	1415	1415	0
483	20241002	121500	0	1415	1415	1415	1415	0
484	20241002	121400	0	1415	1415	1415	1415	0
485	20241002	121300	0	1415	1415	1415	1415	0
486	20241002	121200	0	1415	1415	1415	1415	0
487	20241002	121100	0	1415	1415	1415	1415	0
488	20241002	121000	0	1415	1415	1415	1415	0
489	20241002	120900	0	1415	1415	1415	1415	0
490	20241002	120800	0	1415	1415	1415	1415	0
491	20241002	120700	0	1415	1415	1415	1415	0
492	20241002	120600	0	1415	1415	1415	1415	0
493	20241002	120500	0	1415	1415	1415	1415	0
494	20241002	120400	0	1415	1415	1415	1415	0
495	20241002	120300	0	1415	1415	1415	1415	0
496	20241002	120200	0	1415	1415	1415	1415	0
497	20241002	120100	0	1415	1415	1415	1415	0
498	20241002	120000	0	1415	1415	1415	1415	0
499	20241002	115900	0	1415	1415	1415	1415	0
500	20241002	115800	0	1415	1415	1415	1415	0
501	20241002	115700	0	1415	1415	1415	1415	0
502	20241002	115600	0	1415	1415	1415	1415	0
503	20241002	115500	0	1415	1415	1415	1415	0
504	20241002	115400	0	1415	1415	1415	1415	0
505	20241002	115300	0	1415	1415	1415	1415	0
506	20241002	115200	0	1415	1415	1415	1415	0
507	20241002	115100	0	1415	1415	1415	1415	0
508	20241002	115000	0	1415	1415	1415	1415	0
509	20241002	114900	0	1415	1415	1415	1415	0
510	20241002	114800	0	1415	1415	1415	1415	0
511	20241002	114700	0	1415	1415	1415	1415	0
512	20241002	114600	0	1415	1415	1415	1415	0
513	20241002	114500	0	1415	1415	1415	1415	0
514	20241002	114400	0	1415	1415	1415	1415	0
515	20241002	114300	0	1415	1415	1415	1415	0
516	20241002	114200	0	1415	1415	1415	1415	0
517	20241002	114100	0	1415	1415	1415	1415	0
518	20241002	114000	0	1415	1415	1415	1415	0
519	20241002	113900	0	1415	1415	1415	1415	0
520	20241002	113800	0	1415	1415	1415	1415	0
521	20241002	113700	0	1415	1415	1415	1415	0
522	20241002	113600	0	1415	1415	1415	1415	0
523	20241002	113500	0	1415	1415	1415	1415	0
524	20241002	113400	0	1415	1415	1415	1415	0
525	20241002	113300	0	1415	1415	1415	1415	0
526	20241002	113200	0	1415	1415	1415	1415	0
527	20241002	113100	0	1415	1415	1415	1415	0
528	20241002	113000	0	1415	1415	1415	1415	0
529	20241002	112900	0	1415	1415	1415	1415	0
530	20241002	112800	0	1415	1415	1415	1415	0
531	20241002	112700	0	1415	1415	1415	1415	0
532	20241002	112600	0	1415	1415	1415	1415	0
533	20241002	112500	0	1415	1415	1415	1415	0
534	20241002	112400	0	1415	1415	1415	1415	0
535	20241002	112300	0	1415	1415	1415	1415	0
536	20241002	112200	0	1415	1415	1415	1415	0
537	20241002	112100	0	1415	1415	1415	1415	0
538	20241002	112000	0	1415	1415	1415	1415	0
539	20241002	111900	0	1415	1415	1415	1415	0
540	20241002	111800	0	1415	1415	1415	1415	0
541	20241002	111700	0	1415	1415	1415	1415	0
542	20241002	111600	0	1415	1415	1415	1415	0
543	20241002	111500	0	1415	1415	1415	1415	0
544	20241002	111400	0	1415	1415	1415	1415	0
545	20241002	111300	0	1415	1415	1415	1415	0
546	20241002	111200	0	1415	1415	1415	1415	0
547	20241002	111100	0	1415	1415	1415	1415	0
548	20241002	111000	0	1415	1415	1415	1415	0
549	20241002	110900	0	1415	1415	1415	1415	0
550	20241002	110800	0	1415	1415	1415	1415	0
551	20241002	110700	0	1415	1415	1415	1415	0
552	20241002	110600	0	1415	1415	1415	1415	0
553	20241002	110500	0	1415	1415	1415	1415	0
554	20241002	110400	0	1415	1415	1415	1415	0
555	20241002	110300	0	1415	1415	1415	1415	0
556	20241002	110200	0	1415	1415	1415	1415	0
557	20241002	110100	0	1415	1415	1415	1415	0
558	20241002	110000	0	1415	1415	1415	1415	0
559	20241002	105900	0	1415	1415	1415	1415	0
560	20241002	105800	0	1415	1415	1415	1415	0
561	20241002	105700	0	1415	1415	1415	1415	0
562	20241002	105600	0	1415	1415	1415	1415	0
563	20241002	105500	0	1415	1415	1415	1415	0
564	20241002	105400	0	1415	1415	1415	1415	0
565	20241002	105300	0	1415	1415	1415	1415	0
566	20241002	105200	0	1415	1415	1415	1415	0
567	20241002	105100	0	1415	1415	1415	1415	0
568	20241002	105000	0	1415	1415	1415	1415	0
569	20241002	104900	0	1415	1415	1415	1415	0
570	20241002	104800	0	1415	1415	1415	1415	0
571	20241002	104700	0	1415	1415	1415	1415	0
572	20241002	104600	0	1415	1415	1415	1415	0
573	20241002	104500	0	1415	1415	1415	1415	0
574	20241002	104400	0	1415	1415	1415	1415	0
575	20241002	104300	0	1415	1415	1415	1415	0
576	20241002	104200	0	1415	1415	1415	1415	0
577	20241002	104100	0	1415	1415	1415	1415	0
578	20241002	104000	0	1415	1415	1415	1415	0
579	20241002	103900	0	1415	1415	1415	1415	0
580	20241002	103800	0	1415	1415	1415	1415	0
581	20241002	103700	0	1415	1415	1415	1415	0
582	20241002	103600	0	1415	1415	1415	1415	0
583	20241002	103500	0	1415	1415	1415	1415	0
584	20241002	103400	0	1415	1415	1415	1415	0
585	20241002	103300	0	1415	1415	1415	1415	0
586	20241002	103200	0	1415	1415	1415	1415	0
587	20241002	103100	0	1415	1415	1415	1415	0
588	20241002	103000	0	1415	1415	1415	1415	0
589	20241002	102900	0	1415	1415	1415	1415	0
590	20241002	102800	0	1415	1415	1415	1415	0
591	20241002	102700	0	1415	1415	1415	1415	0
592	20241002	102600	0	1415	1415	1415	1415	0
593	20241002	102500	0	1415	1415	1415	1415	0
594	20241002	102400	0	1415	1415	1415	1415	0
595	20241002	102300	0	1415	1415	1415	1415	0
596	20241002	102200	0	1415	1415	1415	1415	0
597	20241002	102100	0	1415	1415	1415	1415	0
598	20241002	102000	0	1415	1415	1415	1415	0
599	20241002	101900	0	1415	1415	1415	1415	0
600	20241002	101800	0	1415	1415	1415	1415	0
601	20241002	101700	0	1415	1415	1415	1415	0
602	20241002	101600	0	1415	1415	1415	1415	0
603	20241002	101500	0	1415	1415	1415	1415	0
604	20241002	101400	0	1415	1415	1415	1415	0
605	20241002	101300	0	1415	1415	1415	1415	0
606	20241002	101200	0	1415	1415	1415	1415	0
607	20241002	101100	0	1415	1415	1415	1415	0
608	20241002	101000	0	1415	1415	1415	1415	0
609	20241002	100900	0	1415	1415	1415	1415	0
610	20241002	100800	0	1415	1415	1415	1415	0
611	20241002	100700	0	1415	1415	1415	1415	0
612	20241002	100600	0	1415	1415	1415	1415	0
613	20241002	100500	0	1415	1415	1415	1415	0
614	20241002	100400	0	1415	1415	1415	1415	0
615	20241002	100300	0	1415	1415	1415	1415	0
616	20241002	100200	0	1415	1415	1415	1415	0
617	20241002	100100	0	1415	1415	1415	1415	0
618	20241002	100000	0	1415	1415	1415	1415	0
619	20241002	095900	0	1415	1415	1415	1415	0
620	20241002	095800	0	1415	1415	1415	1415	0
621	20241002	095700	0	1415	1415	1415	1415	0
622	20241002	095600	0	1415	1415	1415	1415	0
623	20241002	095500	0	1415	1415	1415	1415	0
624	20241002	095400	0	1415	1415	1415	1415	0
625	20241002	095300	0	1415	1415	1415	1415	0
626	20241002	095200	0	1415	1415	1415	1415	0
627	20241002	095100	0	1415	1415	1415	1415	0
628	20241002	095000	0	1415	1415	1415	1415	0
629	20241002	094900	0	1415	1415	1415	1415	0
630	20241002	094800	0	1415	1415	1415	1415	0
631	20241002	094700	0	1415	1415	1415	1415	0
632	20241002	094600	0	1415	1415	1415	1415	0
633	20241002	094500	0	1415	1415	1415	1415	0
634	20241002	094400	0	1415	1415	1415	1415	0
635	20241002	094300	0	1415	1415	1415	1415	0
636	20241002	094200	0	1415	1415	1415	1415	0
637	20241002	094100	0	1415	1415	1415	1415	0
638	20241002	094000	0	1415	1415	1415	1415	0
639	20241002	093900	0	1415	1415	1415	1415	0
640	20241002	093800	0	1415	1415	1415	1415	0
641	20241002	093700	0	1415	1415	1415	1415	0
642	20241002	093600	0	1415	1415	1415	1415	0
643	20241002	093500	0	1415	1415	1415	1415	0
644	20241002	093400	0	1415	1415	1415	1415	0
645	20241002	093300	0	1415	1415	1415	1415	0
646	20241002	093200	0	1415	1415	1415	1415	0
647	20241002	093100	0	1415	1415	1415	1415	0
648	20241002	093000	0	1415	1415	1415	1415	0
649	20241002	092900	0	1415	1415	1415	1415	0
650	20241002	092800	0	1415	1415	1415	1415	0
651	20241002	092700	0	1415	1415	1415	1415	0
652	20241002	092600	0	1415	1415	1415	1415	0
653	20241002	092500	0	1415	1415	1415	1415	0
654	20241002	092400	0	1415	1415	1415	1415	0
655	20241002	092300	0	1415	1415	1415	1415	0
656	20241002	092200	0	1415	1415	1415	1415	0
657	20241002	092100	0	1415	1415	1415	1415	0
658	20241002	092000	0	1415	1415	1415	1415	0
659	20241002	091900	0	1415	1415	1415	1415	0
660	20241002	091800	0	1415	1415	1415	1415	0
661	20241002	091700	0	1415	1415	1415	1415	0
662	20241002	091600	0	1415	1415	1415	1415	0
663	20241002	091500	0	1415	1415	1415	1415	0
664	20241002	091400	0	1415	1415	1415	1415	0
665	20241002	091300	0	1415	1415	1415	1415	0
666	20241002	091200	0	1415	1415	1415	1415	0
667	20241002	091100	0	1415	1415	1415	1415	0
668	20241002	091000	0	1415	1415	1415	1415	0
669	20241002	090900	0	1415	1415	1415	1415	0
670	20241002	090800	0	1415	1415	1415	1415	0
671	20241002	090700	0	1415	1415	1415	1415	0
672	20241002	090600	0	1415	1415	1415	1415	0
673	20241002	090500	0	1415	1415	1415	1415	0
674	20241002	090400	0	1415	1415	1415	1415	0
675	20241002	090300	0	1415	1415	1415	1415	0
676	20241002	090200	0	1415	1415	1415	1415	0
677	20241002	090100	0	1415	1415	1415	1415	0
678	20241002	090000	0	1415	1415	1415	1415	0