KissMeData/296520/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210700	7431	966	966	966	966	1
3	20241002	210600	7431	966	966	966	966	0
4	20241002	210500	7431	966	966	966	966	0
5	20241002	210400	7431	966	966	966	966	0
6	20241002	210300	7431	966	966	966	966	0
7	20241002	210200	7431	966	966	966	966	0
8	20241002	210100	7431	966	966	966	966	0
9	20241002	210000	7431	966	966	966	966	0
10	20241002	205900	7431	966	966	966	966	0
11	20241002	205800	7431	966	966	966	966	0
12	20241002	205700	7431	966	966	966	966	0
13	20241002	205600	7431	966	966	966	966	0
14	20241002	205500	7431	966	966	966	966	0
15	20241002	205400	7431	966	966	966	966	0
16	20241002	205300	7431	966	966	966	966	0
17	20241002	205200	7431	966	966	966	966	0
18	20241002	205100	7431	966	966	966	966	0
19	20241002	205000	7431	966	966	966	966	0
20	20241002	204900	7431	966	966	966	966	0
21	20241002	204800	7431	966	966	966	966	0
22	20241002	204700	7431	966	966	966	966	0
23	20241002	204600	7431	966	966	966	966	0
24	20241002	204500	7431	966	966	966	966	0
25	20241002	204400	7431	966	966	966	966	0
26	20241002	204300	7431	966	966	966	966	0
27	20241002	204200	7431	966	966	966	966	0
28	20241002	204100	7431	966	966	966	966	0
29	20241002	204000	7431	966	966	966	966	0
30	20241002	203900	7431	966	966	966	966	0
31	20241002	203800	7431	966	966	966	966	0
32	20241002	203700	7431	966	966	966	966	1
33	20241002	203600	7431	966	966	966	966	0
34	20241002	203500	7431	966	966	966	966	0
35	20241002	203400	7431	966	966	966	966	0
36	20241002	203300	7431	966	966	966	966	0
37	20241002	203200	7431	966	966	966	966	0
38	20241002	203100	7431	966	966	966	966	0
39	20241002	203000	7431	966	966	966	966	0
40	20241002	202900	7431	966	966	966	966	0
41	20241002	202800	7431	966	966	966	966	0
42	20241002	202700	7431	966	966	966	966	0
43	20241002	202600	7431	966	966	966	966	0
44	20241002	202500	7431	966	966	966	966	0
45	20241002	202400	7431	966	966	966	966	0
46	20241002	202300	7431	966	966	966	966	0
47	20241002	202200	7431	966	966	966	966	0
48	20241002	202100	7431	966	966	966	966	0
49	20241002	202000	7431	966	966	966	966	0
50	20241002	201900	7431	966	966	966	966	0
51	20241002	201800	7431	966	966	966	966	0
52	20241002	201700	7431	966	966	966	966	0
53	20241002	201600	7431	966	966	966	966	0
54	20241002	201500	7431	966	966	966	966	0
55	20241002	201400	7431	966	966	966	966	0
56	20241002	201300	7431	966	966	966	966	0
57	20241002	201200	7431	966	966	966	966	0
58	20241002	201100	7431	966	966	966	966	0
59	20241002	201000	7431	966	966	966	966	0
60	20241002	200900	7431	966	966	966	966	0
61	20241002	200800	7431	966	966	966	966	0
62	20241002	200700	7431	966	966	966	966	1
63	20241002	200600	7431	966	966	966	966	0
64	20241002	200500	7431	966	966	966	966	0
65	20241002	200400	7431	966	966	966	966	0
66	20241002	200300	7431	966	966	966	966	0
67	20241002	200200	7431	966	966	966	966	0
68	20241002	200100	7431	966	966	966	966	0
69	20241002	200000	7431	966	966	966	966	0
70	20241002	195900	7431	966	966	966	966	0
71	20241002	195800	7431	966	966	966	966	0
72	20241002	195700	7431	966	966	966	966	0
73	20241002	195600	7431	966	966	966	966	0
74	20241002	195500	7431	966	966	966	966	0
75	20241002	195400	7431	966	966	966	966	0
76	20241002	195300	7431	966	966	966	966	0
77	20241002	195200	7431	966	966	966	966	0
78	20241002	195100	7431	966	966	966	966	0
79	20241002	195000	7431	966	966	966	966	0
80	20241002	194900	7431	966	966	966	966	0
81	20241002	194800	7431	966	966	966	966	0
82	20241002	194700	7431	966	966	966	966	0
83	20241002	194600	7431	966	966	966	966	0
84	20241002	194500	7431	966	966	966	966	0
85	20241002	194400	7431	966	966	966	966	0
86	20241002	194300	7431	966	966	966	966	0
87	20241002	194200	7431	966	966	966	966	0
88	20241002	194100	7431	966	966	966	966	0
89	20241002	194000	7431	966	966	966	966	0
90	20241002	193900	7431	966	966	966	966	0
91	20241002	193800	7431	966	966	966	966	0
92	20241002	193700	7431	966	966	966	966	1
93	20241002	193600	7431	966	966	966	966	0
94	20241002	193500	7431	966	966	966	966	0
95	20241002	193400	7431	966	966	966	966	0
96	20241002	193300	7431	966	966	966	966	0
97	20241002	193200	7431	966	966	966	966	0
98	20241002	193100	7431	966	966	966	966	0
99	20241002	193000	7431	966	966	966	966	0
100	20241002	192900	7431	966	966	966	966	0
101	20241002	192800	7431	966	966	966	966	0
102	20241002	192700	7431	966	966	966	966	0
103	20241002	192600	7431	966	966	966	966	0
104	20241002	192500	7431	966	966	966	966	0
105	20241002	192400	7431	966	966	966	966	0
106	20241002	192300	7431	966	966	966	966	0
107	20241002	192200	7431	966	966	966	966	0
108	20241002	192100	7431	966	966	966	966	0
109	20241002	192000	7431	966	966	966	966	0
110	20241002	191900	7431	966	966	966	966	0
111	20241002	191800	7431	966	966	966	966	0
112	20241002	191700	7431	966	966	966	966	0
113	20241002	191600	7431	966	966	966	966	0
114	20241002	191500	7431	966	966	966	966	0
115	20241002	191400	7431	966	966	966	966	0
116	20241002	191300	7431	966	966	966	966	0
117	20241002	191200	7431	966	966	966	966	0
118	20241002	191100	7431	966	966	966	966	0
119	20241002	191000	7431	966	966	966	966	0
120	20241002	190900	7431	966	966	966	966	0
121	20241002	190800	7431	966	966	966	966	0
122	20241002	190700	7431	966	966	966	966	1
123	20241002	190600	7431	966	966	966	966	0
124	20241002	190500	7431	966	966	966	966	0
125	20241002	190400	7431	966	966	966	966	0
126	20241002	190300	7431	966	966	966	966	0
127	20241002	190200	7431	966	966	966	966	0
128	20241002	190100	7431	966	966	966	966	0
129	20241002	190000	7431	966	966	966	966	0
130	20241002	185900	7431	966	966	966	966	0
131	20241002	185800	7431	966	966	966	966	0
132	20241002	185700	7431	966	966	966	966	0
133	20241002	185600	7431	966	966	966	966	0
134	20241002	185500	7431	966	966	966	966	0
135	20241002	185400	7431	966	966	966	966	0
136	20241002	185300	7431	966	966	966	966	0
137	20241002	185200	7431	966	966	966	966	0
138	20241002	185100	7431	966	966	966	966	0
139	20241002	185000	7431	966	966	966	966	0
140	20241002	184900	7431	966	966	966	966	0
141	20241002	184800	7431	966	966	966	966	0
142	20241002	184700	7431	966	966	966	966	0
143	20241002	184600	7431	966	966	966	966	0
144	20241002	184500	7431	966	966	966	966	0
145	20241002	184400	7431	966	966	966	966	0
146	20241002	184300	7431	966	966	966	966	0
147	20241002	184200	7431	966	966	966	966	0
148	20241002	184100	7431	966	966	966	966	0
149	20241002	184000	7431	966	966	966	966	0
150	20241002	183900	7431	966	966	966	966	0
151	20241002	183800	7431	966	966	966	966	0
152	20241002	183700	7431	966	966	966	966	1
153	20241002	183600	7431	966	966	966	966	0
154	20241002	183500	7431	966	966	966	966	0
155	20241002	183400	7431	966	966	966	966	0
156	20241002	183300	7431	966	966	966	966	0
157	20241002	183200	7431	966	966	966	966	0
158	20241002	183100	7431	966	966	966	966	0
159	20241002	183000	7431	966	966	966	966	0
160	20241002	182900	7431	966	966	966	966	0
161	20241002	182800	7431	966	966	966	966	0
162	20241002	182700	7431	966	966	966	966	0
163	20241002	182600	7431	966	966	966	966	0
164	20241002	182500	7431	966	966	966	966	0
165	20241002	182400	7431	966	966	966	966	0
166	20241002	182300	7431	966	966	966	966	0
167	20241002	182200	7431	966	966	966	966	0
168	20241002	182100	7431	966	966	966	966	0
169	20241002	182000	7431	966	966	966	966	0
170	20241002	181900	7431	966	966	966	966	0
171	20241002	181800	7431	966	966	966	966	0
172	20241002	181700	7431	966	966	966	966	0
173	20241002	181600	7431	966	966	966	966	0
174	20241002	181500	7431	966	966	966	966	0
175	20241002	181400	7431	966	966	966	966	0
176	20241002	181300	7431	966	966	966	966	0
177	20241002	181200	7431	966	966	966	966	0
178	20241002	181100	7431	966	966	966	966	0
179	20241002	181000	7431	966	966	966	966	0
180	20241002	180900	7431	966	966	966	966	0
181	20241002	180800	7431	966	966	966	966	0
182	20241002	180700	7431	966	966	966	966	1
183	20241002	180600	7431	966	966	966	966	0
184	20241002	180500	7431	966	966	966	966	0
185	20241002	180400	7431	966	966	966	966	0
186	20241002	180300	7431	966	966	966	966	0
187	20241002	180200	7431	966	966	966	966	0
188	20241002	180100	7431	966	966	966	966	0
189	20241002	180000	7431	966	966	966	966	0
190	20241002	175900	7431	966	966	966	966	0
191	20241002	175800	7431	966	966	966	966	0
192	20241002	175700	7431	966	966	966	966	0
193	20241002	175600	7431	966	966	966	966	0
194	20241002	175500	7431	966	966	966	966	0
195	20241002	175400	7431	966	966	966	966	0
196	20241002	175300	7431	966	966	966	966	0
197	20241002	175200	7431	966	966	966	966	0
198	20241002	175100	7431	966	966	966	966	0
199	20241002	175000	7431	966	966	966	966	0
200	20241002	174900	7431	966	966	966	966	0
201	20241002	174800	7431	966	966	966	966	0
202	20241002	174700	7431	966	966	966	966	0
203	20241002	174600	7431	966	966	966	966	0
204	20241002	174500	7431	966	966	966	966	0
205	20241002	174400	7431	966	966	966	966	0
206	20241002	174300	7431	966	966	966	966	0
207	20241002	174200	7431	966	966	966	966	0
208	20241002	174100	7431	966	966	966	966	0
209	20241002	174000	7431	966	966	966	966	0
210	20241002	173900	7431	966	966	966	966	0
211	20241002	173800	7431	966	966	966	966	0
212	20241002	173700	7431	966	966	966	966	1
213	20241002	173600	7431	966	966	966	966	0
214	20241002	173500	7431	966	966	966	966	0
215	20241002	173400	7431	966	966	966	966	0
216	20241002	173300	7431	966	966	966	966	0
217	20241002	173200	7431	966	966	966	966	0
218	20241002	173100	7431	966	966	966	966	0
219	20241002	173000	7431	966	966	966	966	0
220	20241002	172900	7431	966	966	966	966	0
221	20241002	172800	7431	966	966	966	966	0
222	20241002	172700	7431	966	966	966	966	0
223	20241002	172600	7431	966	966	966	966	0
224	20241002	172500	7431	966	966	966	966	0
225	20241002	172400	7431	966	966	966	966	0
226	20241002	172300	7431	966	966	966	966	0
227	20241002	172200	7431	966	966	966	966	0
228	20241002	172100	7431	966	966	966	966	0
229	20241002	172000	7431	966	966	966	966	0
230	20241002	171900	7431	966	966	966	966	0
231	20241002	171800	7431	966	966	966	966	0
232	20241002	171700	7431	966	966	966	966	0
233	20241002	171600	7431	966	966	966	966	0
234	20241002	171500	7431	966	966	966	966	0
235	20241002	171400	7431	966	966	966	966	0
236	20241002	171300	7431	966	966	966	966	0
237	20241002	171200	7431	966	966	966	966	0
238	20241002	171100	7431	966	966	966	966	0
239	20241002	171000	7431	966	966	966	966	0
240	20241002	170900	7431	966	966	966	966	0
241	20241002	170800	7431	966	966	966	966	0
242	20241002	170700	7431	966	966	966	966	1
243	20241002	170600	7431	966	966	966	966	0
244	20241002	170500	7431	966	966	966	966	0
245	20241002	170400	7431	966	966	966	966	0
246	20241002	170300	7431	966	966	966	966	0
247	20241002	170200	7431	966	966	966	966	0
248	20241002	170100	7431	966	966	966	966	0
249	20241002	170000	7431	966	966	966	966	0
250	20241002	165900	7431	966	966	966	966	0
251	20241002	165800	7431	966	966	966	966	0
252	20241002	165700	7431	966	966	966	966	0
253	20241002	165600	7431	966	966	966	966	0
254	20241002	165500	7431	966	966	966	966	0
255	20241002	165400	7431	966	966	966	966	0
256	20241002	165300	7431	966	966	966	966	0
257	20241002	165200	7431	966	966	966	966	0
258	20241002	165100	7431	966	966	966	966	0
259	20241002	165000	7431	966	966	966	966	0
260	20241002	164900	7431	966	966	966	966	0
261	20241002	164800	7431	966	966	966	966	0
262	20241002	164700	7431	966	966	966	966	0
263	20241002	164600	7431	966	966	966	966	0
264	20241002	164500	7431	966	966	966	966	0
265	20241002	164400	7431	966	966	966	966	0
266	20241002	164300	7431	966	966	966	966	0
267	20241002	164200	7431	966	966	966	966	0
268	20241002	164100	7431	966	966	966	966	0
269	20241002	164000	7431	966	966	966	966	0
270	20241002	163900	7431	966	966	966	966	0
271	20241002	163800	7431	966	966	966	966	0
272	20241002	163700	7431	966	966	966	966	1
273	20241002	163600	7431	966	966	966	966	0
274	20241002	163500	7431	966	966	966	966	0
275	20241002	163400	7431	966	966	966	966	0
276	20241002	163300	7431	966	966	966	966	0
277	20241002	163200	7431	966	966	966	966	0
278	20241002	163100	7431	966	966	966	966	0
279	20241002	163000	7431	966	966	966	966	0
280	20241002	162900	7431	966	966	966	966	0
281	20241002	162800	7431	966	966	966	966	0
282	20241002	162700	7431	966	966	966	966	0
283	20241002	162600	7431	966	966	966	966	0
284	20241002	162500	7431	966	966	966	966	0
285	20241002	162400	7431	966	966	966	966	0
286	20241002	162300	7431	966	966	966	966	0
287	20241002	162200	7431	966	966	966	966	0
288	20241002	162100	7431	966	966	966	966	0
289	20241002	162000	7431	966	966	966	966	0
290	20241002	161900	7431	966	966	966	966	0
291	20241002	161800	7431	966	966	966	966	0
292	20241002	161700	7431	966	966	966	966	0
293	20241002	161600	7431	966	966	966	966	0
294	20241002	161500	7431	966	966	966	966	0
295	20241002	161400	7431	966	966	966	966	0
296	20241002	161300	7431	966	966	966	966	0
297	20241002	161200	7431	966	966	966	966	0
298	20241002	161100	7431	966	966	966	966	0
299	20241002	161000	7431	966	966	966	966	0
300	20241002	160900	7431	966	966	966	966	0
301	20241002	160800	7431	966	966	966	966	0
302	20241002	160700	7431	966	966	966	966	1
303	20241002	160600	7431	966	966	966	966	0
304	20241002	160500	7431	966	966	966	966	0
305	20241002	160400	7431	966	966	966	966	0
306	20241002	160300	7431	966	966	966	966	0
307	20241002	160200	7431	966	966	966	966	0
308	20241002	160100	7431	966	966	966	966	0
309	20241002	160000	7431	966	966	966	966	0
310	20241002	155900	7431	966	966	966	966	0
311	20241002	155800	7431	966	966	966	966	0
312	20241002	155700	7431	966	966	966	966	0
313	20241002	155600	7431	966	966	966	966	0
314	20241002	155500	7431	966	966	966	966	0
315	20241002	155400	7431	966	966	966	966	0
316	20241002	155300	7431	966	966	966	966	0
317	20241002	155200	7431	966	966	966	966	0
318	20241002	155100	7431	966	966	966	966	0
319	20241002	155000	7431	966	966	966	966	0
320	20241002	154900	7431	966	966	966	966	0
321	20241002	154800	7431	966	966	966	966	0
322	20241002	154700	7431	966	966	966	966	0
323	20241002	154600	7431	966	966	966	966	0
324	20241002	154500	7431	966	966	966	966	0
325	20241002	154400	7431	966	966	966	966	0
326	20241002	154300	7431	966	966	966	966	0
327	20241002	154200	7431	966	966	966	966	0
328	20241002	154100	7431	966	966	966	966	0
329	20241002	154000	7431	966	966	966	966	0
330	20241002	153900	7431	966	966	966	966	0
331	20241002	153800	7431	966	966	966	966	0
332	20241002	153700	7431	966	966	966	966	1
333	20241002	153600	7431	966	966	966	966	0
334	20241002	153500	7431	966	966	966	966	0
335	20241002	153400	7431	966	966	966	966	0
336	20241002	153300	7431	966	966	966	966	0
337	20241002	153200	7431	966	966	966	966	0
338	20241002	153100	7431	966	966	966	966	0
339	20241002	153000	7431	966	966	966	966	1
340	20241002	152900	6465	1293	1293	1293	1293	0
341	20241002	152800	6465	1293	1293	1293	1293	0
342	20241002	152700	6465	1293	1293	1293	1293	0
343	20241002	152600	6465	1293	1293	1293	1293	0
344	20241002	152500	6465	1293	1293	1293	1293	0
345	20241002	152400	6465	1293	1293	1293	1293	0
346	20241002	152300	6465	1293	1293	1293	1293	0
347	20241002	152200	6465	1293	1293	1293	1293	0
348	20241002	152100	6465	1293	1293	1293	1293	0
349	20241002	152000	6465	1293	1293	1293	1293	0
350	20241002	151900	6465	1293	1293	1293	1293	0
351	20241002	151800	6465	1293	1293	1293	1293	0
352	20241002	151700	6465	1293	1293	1293	1293	0
353	20241002	151600	6465	1293	1293	1293	1293	0
354	20241002	151500	6465	1293	1293	1293	1293	0
355	20241002	151400	6465	1293	1293	1293	1293	0
356	20241002	151300	6465	1293	1293	1293	1293	0
357	20241002	151200	6465	1293	1293	1293	1293	0
358	20241002	151100	6465	1293	1293	1293	1293	0
359	20241002	151000	6465	1293	1293	1293	1293	0
360	20241002	150900	6465	1293	1293	1293	1293	0
361	20241002	150800	6465	1293	1293	1293	1293	0
362	20241002	150700	6465	1293	1293	1293	1293	0
363	20241002	150600	6465	1293	1293	1293	1293	0
364	20241002	150500	6465	1293	1293	1293	1293	5
365	20241002	150400	0	1125	1125	1125	1125	0
366	20241002	150300	0	1125	1125	1125	1125	0
367	20241002	150200	0	1125	1125	1125	1125	0
368	20241002	150100	0	1125	1125	1125	1125	0
369	20241002	150000	0	1125	1125	1125	1125	0
370	20241002	145900	0	1125	1125	1125	1125	0
371	20241002	145800	0	1125	1125	1125	1125	0
372	20241002	145700	0	1125	1125	1125	1125	0
373	20241002	145600	0	1125	1125	1125	1125	0
374	20241002	145500	0	1125	1125	1125	1125	0
375	20241002	145400	0	1125	1125	1125	1125	0
376	20241002	145300	0	1125	1125	1125	1125	0
377	20241002	145200	0	1125	1125	1125	1125	0
378	20241002	145100	0	1125	1125	1125	1125	0
379	20241002	145000	0	1125	1125	1125	1125	0
380	20241002	144900	0	1125	1125	1125	1125	0
381	20241002	144800	0	1125	1125	1125	1125	0
382	20241002	144700	0	1125	1125	1125	1125	0
383	20241002	144600	0	1125	1125	1125	1125	0
384	20241002	144500	0	1125	1125	1125	1125	0
385	20241002	144400	0	1125	1125	1125	1125	0
386	20241002	144300	0	1125	1125	1125	1125	0
387	20241002	144200	0	1125	1125	1125	1125	0
388	20241002	144100	0	1125	1125	1125	1125	0
389	20241002	144000	0	1125	1125	1125	1125	0
390	20241002	143900	0	1125	1125	1125	1125	0
391	20241002	143800	0	1125	1125	1125	1125	0
392	20241002	143700	0	1125	1125	1125	1125	0
393	20241002	143600	0	1125	1125	1125	1125	0
394	20241002	143500	0	1125	1125	1125	1125	0
395	20241002	143400	0	1125	1125	1125	1125	0
396	20241002	143300	0	1125	1125	1125	1125	0
397	20241002	143200	0	1125	1125	1125	1125	0
398	20241002	143100	0	1125	1125	1125	1125	0
399	20241002	143000	0	1125	1125	1125	1125	0
400	20241002	142900	0	1125	1125	1125	1125	0
401	20241002	142800	0	1125	1125	1125	1125	0
402	20241002	142700	0	1125	1125	1125	1125	0
403	20241002	142600	0	1125	1125	1125	1125	0
404	20241002	142500	0	1125	1125	1125	1125	0
405	20241002	142400	0	1125	1125	1125	1125	0
406	20241002	142300	0	1125	1125	1125	1125	0
407	20241002	142200	0	1125	1125	1125	1125	0
408	20241002	142100	0	1125	1125	1125	1125	0
409	20241002	142000	0	1125	1125	1125	1125	0
410	20241002	141900	0	1125	1125	1125	1125	0
411	20241002	141800	0	1125	1125	1125	1125	0
412	20241002	141700	0	1125	1125	1125	1125	0
413	20241002	141600	0	1125	1125	1125	1125	0
414	20241002	141500	0	1125	1125	1125	1125	0
415	20241002	141400	0	1125	1125	1125	1125	0
416	20241002	141300	0	1125	1125	1125	1125	0
417	20241002	141200	0	1125	1125	1125	1125	0
418	20241002	141100	0	1125	1125	1125	1125	0
419	20241002	141000	0	1125	1125	1125	1125	0
420	20241002	140900	0	1125	1125	1125	1125	0
421	20241002	140800	0	1125	1125	1125	1125	0
422	20241002	140700	0	1125	1125	1125	1125	0
423	20241002	140600	0	1125	1125	1125	1125	0
424	20241002	140500	0	1125	1125	1125	1125	0
425	20241002	140400	0	1125	1125	1125	1125	0
426	20241002	140300	0	1125	1125	1125	1125	0
427	20241002	140200	0	1125	1125	1125	1125	0
428	20241002	140100	0	1125	1125	1125	1125	0
429	20241002	140000	0	1125	1125	1125	1125	0
430	20241002	135900	0	1125	1125	1125	1125	0
431	20241002	135800	0	1125	1125	1125	1125	0
432	20241002	135700	0	1125	1125	1125	1125	0
433	20241002	135600	0	1125	1125	1125	1125	0
434	20241002	135500	0	1125	1125	1125	1125	0
435	20241002	135400	0	1125	1125	1125	1125	0
436	20241002	135300	0	1125	1125	1125	1125	0
437	20241002	135200	0	1125	1125	1125	1125	0
438	20241002	135100	0	1125	1125	1125	1125	0
439	20241002	135000	0	1125	1125	1125	1125	0
440	20241002	134900	0	1125	1125	1125	1125	0
441	20241002	134800	0	1125	1125	1125	1125	0
442	20241002	134700	0	1125	1125	1125	1125	0
443	20241002	134600	0	1125	1125	1125	1125	0
444	20241002	134500	0	1125	1125	1125	1125	0
445	20241002	134400	0	1125	1125	1125	1125	0
446	20241002	134300	0	1125	1125	1125	1125	0
447	20241002	134200	0	1125	1125	1125	1125	0
448	20241002	134100	0	1125	1125	1125	1125	0
449	20241002	134000	0	1125	1125	1125	1125	0
450	20241002	133900	0	1125	1125	1125	1125	0
451	20241002	133800	0	1125	1125	1125	1125	0
452	20241002	133700	0	1125	1125	1125	1125	0
453	20241002	133600	0	1125	1125	1125	1125	0
454	20241002	133500	0	1125	1125	1125	1125	0
455	20241002	133400	0	1125	1125	1125	1125	0
456	20241002	133300	0	1125	1125	1125	1125	0
457	20241002	133200	0	1125	1125	1125	1125	0
458	20241002	133100	0	1125	1125	1125	1125	0
459	20241002	133000	0	1125	1125	1125	1125	0
460	20241002	132900	0	1125	1125	1125	1125	0
461	20241002	132800	0	1125	1125	1125	1125	0
462	20241002	132700	0	1125	1125	1125	1125	0
463	20241002	132600	0	1125	1125	1125	1125	0
464	20241002	132500	0	1125	1125	1125	1125	0
465	20241002	132400	0	1125	1125	1125	1125	0
466	20241002	132300	0	1125	1125	1125	1125	0
467	20241002	132200	0	1125	1125	1125	1125	0
468	20241002	132100	0	1125	1125	1125	1125	0
469	20241002	132000	0	1125	1125	1125	1125	0
470	20241002	131900	0	1125	1125	1125	1125	0
471	20241002	131800	0	1125	1125	1125	1125	0
472	20241002	131700	0	1125	1125	1125	1125	0
473	20241002	131600	0	1125	1125	1125	1125	0
474	20241002	131500	0	1125	1125	1125	1125	0
475	20241002	131400	0	1125	1125	1125	1125	0
476	20241002	131300	0	1125	1125	1125	1125	0
477	20241002	131200	0	1125	1125	1125	1125	0
478	20241002	131100	0	1125	1125	1125	1125	0
479	20241002	131000	0	1125	1125	1125	1125	0
480	20241002	130900	0	1125	1125	1125	1125	0
481	20241002	130800	0	1125	1125	1125	1125	0
482	20241002	130700	0	1125	1125	1125	1125	0
483	20241002	130600	0	1125	1125	1125	1125	0
484	20241002	130500	0	1125	1125	1125	1125	0
485	20241002	130400	0	1125	1125	1125	1125	0
486	20241002	130300	0	1125	1125	1125	1125	0
487	20241002	130200	0	1125	1125	1125	1125	0
488	20241002	130100	0	1125	1125	1125	1125	0
489	20241002	130000	0	1125	1125	1125	1125	0
490	20241002	125900	0	1125	1125	1125	1125	0
491	20241002	125800	0	1125	1125	1125	1125	0
492	20241002	125700	0	1125	1125	1125	1125	0
493	20241002	125600	0	1125	1125	1125	1125	0
494	20241002	125500	0	1125	1125	1125	1125	0
495	20241002	125400	0	1125	1125	1125	1125	0
496	20241002	125300	0	1125	1125	1125	1125	0
497	20241002	125200	0	1125	1125	1125	1125	0
498	20241002	125100	0	1125	1125	1125	1125	0
499	20241002	125000	0	1125	1125	1125	1125	0
500	20241002	124900	0	1125	1125	1125	1125	0
501	20241002	124800	0	1125	1125	1125	1125	0
502	20241002	124700	0	1125	1125	1125	1125	0
503	20241002	124600	0	1125	1125	1125	1125	0
504	20241002	124500	0	1125	1125	1125	1125	0
505	20241002	124400	0	1125	1125	1125	1125	0
506	20241002	124300	0	1125	1125	1125	1125	0
507	20241002	124200	0	1125	1125	1125	1125	0
508	20241002	124100	0	1125	1125	1125	1125	0
509	20241002	124000	0	1125	1125	1125	1125	0
510	20241002	123900	0	1125	1125	1125	1125	0
511	20241002	123800	0	1125	1125	1125	1125	0
512	20241002	123700	0	1125	1125	1125	1125	0
513	20241002	123600	0	1125	1125	1125	1125	0
514	20241002	123500	0	1125	1125	1125	1125	0
515	20241002	123400	0	1125	1125	1125	1125	0
516	20241002	123300	0	1125	1125	1125	1125	0
517	20241002	123200	0	1125	1125	1125	1125	0
518	20241002	123100	0	1125	1125	1125	1125	0
519	20241002	123000	0	1125	1125	1125	1125	0
520	20241002	122900	0	1125	1125	1125	1125	0
521	20241002	122800	0	1125	1125	1125	1125	0
522	20241002	122700	0	1125	1125	1125	1125	0
523	20241002	122600	0	1125	1125	1125	1125	0
524	20241002	122500	0	1125	1125	1125	1125	0
525	20241002	122400	0	1125	1125	1125	1125	0
526	20241002	122300	0	1125	1125	1125	1125	0
527	20241002	122200	0	1125	1125	1125	1125	0
528	20241002	122100	0	1125	1125	1125	1125	0
529	20241002	122000	0	1125	1125	1125	1125	0
530	20241002	121900	0	1125	1125	1125	1125	0
531	20241002	121800	0	1125	1125	1125	1125	0
532	20241002	121700	0	1125	1125	1125	1125	0
533	20241002	121600	0	1125	1125	1125	1125	0
534	20241002	121500	0	1125	1125	1125	1125	0
535	20241002	121400	0	1125	1125	1125	1125	0
536	20241002	121300	0	1125	1125	1125	1125	0
537	20241002	121200	0	1125	1125	1125	1125	0
538	20241002	121100	0	1125	1125	1125	1125	0
539	20241002	121000	0	1125	1125	1125	1125	0
540	20241002	120900	0	1125	1125	1125	1125	0
541	20241002	120800	0	1125	1125	1125	1125	0
542	20241002	120700	0	1125	1125	1125	1125	0
543	20241002	120600	0	1125	1125	1125	1125	0
544	20241002	120500	0	1125	1125	1125	1125	0
545	20241002	120400	0	1125	1125	1125	1125	0
546	20241002	120300	0	1125	1125	1125	1125	0
547	20241002	120200	0	1125	1125	1125	1125	0
548	20241002	120100	0	1125	1125	1125	1125	0
549	20241002	120000	0	1125	1125	1125	1125	0
550	20241002	115900	0	1125	1125	1125	1125	0
551	20241002	115800	0	1125	1125	1125	1125	0
552	20241002	115700	0	1125	1125	1125	1125	0
553	20241002	115600	0	1125	1125	1125	1125	0
554	20241002	115500	0	1125	1125	1125	1125	0
555	20241002	115400	0	1125	1125	1125	1125	0
556	20241002	115300	0	1125	1125	1125	1125	0
557	20241002	115200	0	1125	1125	1125	1125	0
558	20241002	115100	0	1125	1125	1125	1125	0
559	20241002	115000	0	1125	1125	1125	1125	0
560	20241002	114900	0	1125	1125	1125	1125	0
561	20241002	114800	0	1125	1125	1125	1125	0
562	20241002	114700	0	1125	1125	1125	1125	0
563	20241002	114600	0	1125	1125	1125	1125	0
564	20241002	114500	0	1125	1125	1125	1125	0
565	20241002	114400	0	1125	1125	1125	1125	0
566	20241002	114300	0	1125	1125	1125	1125	0
567	20241002	114200	0	1125	1125	1125	1125	0
568	20241002	114100	0	1125	1125	1125	1125	0
569	20241002	114000	0	1125	1125	1125	1125	0
570	20241002	113900	0	1125	1125	1125	1125	0
571	20241002	113800	0	1125	1125	1125	1125	0
572	20241002	113700	0	1125	1125	1125	1125	0
573	20241002	113600	0	1125	1125	1125	1125	0
574	20241002	113500	0	1125	1125	1125	1125	0
575	20241002	113400	0	1125	1125	1125	1125	0
576	20241002	113300	0	1125	1125	1125	1125	0
577	20241002	113200	0	1125	1125	1125	1125	0
578	20241002	113100	0	1125	1125	1125	1125	0
579	20241002	113000	0	1125	1125	1125	1125	0
580	20241002	112900	0	1125	1125	1125	1125	0
581	20241002	112800	0	1125	1125	1125	1125	0
582	20241002	112700	0	1125	1125	1125	1125	0
583	20241002	112600	0	1125	1125	1125	1125	0
584	20241002	112500	0	1125	1125	1125	1125	0
585	20241002	112400	0	1125	1125	1125	1125	0
586	20241002	112300	0	1125	1125	1125	1125	0
587	20241002	112200	0	1125	1125	1125	1125	0
588	20241002	112100	0	1125	1125	1125	1125	0
589	20241002	112000	0	1125	1125	1125	1125	0
590	20241002	111900	0	1125	1125	1125	1125	0
591	20241002	111800	0	1125	1125	1125	1125	0
592	20241002	111700	0	1125	1125	1125	1125	0
593	20241002	111600	0	1125	1125	1125	1125	0
594	20241002	111500	0	1125	1125	1125	1125	0
595	20241002	111400	0	1125	1125	1125	1125	0
596	20241002	111300	0	1125	1125	1125	1125	0
597	20241002	111200	0	1125	1125	1125	1125	0
598	20241002	111100	0	1125	1125	1125	1125	0
599	20241002	111000	0	1125	1125	1125	1125	0
600	20241002	110900	0	1125	1125	1125	1125	0
601	20241002	110800	0	1125	1125	1125	1125	0
602	20241002	110700	0	1125	1125	1125	1125	0
603	20241002	110600	0	1125	1125	1125	1125	0
604	20241002	110500	0	1125	1125	1125	1125	0
605	20241002	110400	0	1125	1125	1125	1125	0
606	20241002	110300	0	1125	1125	1125	1125	0
607	20241002	110200	0	1125	1125	1125	1125	0
608	20241002	110100	0	1125	1125	1125	1125	0
609	20241002	110000	0	1125	1125	1125	1125	0
610	20241002	105900	0	1125	1125	1125	1125	0
611	20241002	105800	0	1125	1125	1125	1125	0
612	20241002	105700	0	1125	1125	1125	1125	0
613	20241002	105600	0	1125	1125	1125	1125	0
614	20241002	105500	0	1125	1125	1125	1125	0
615	20241002	105400	0	1125	1125	1125	1125	0
616	20241002	105300	0	1125	1125	1125	1125	0
617	20241002	105200	0	1125	1125	1125	1125	0
618	20241002	105100	0	1125	1125	1125	1125	0
619	20241002	105000	0	1125	1125	1125	1125	0
620	20241002	104900	0	1125	1125	1125	1125	0
621	20241002	104800	0	1125	1125	1125	1125	0
622	20241002	104700	0	1125	1125	1125	1125	0
623	20241002	104600	0	1125	1125	1125	1125	0
624	20241002	104500	0	1125	1125	1125	1125	0
625	20241002	104400	0	1125	1125	1125	1125	0
626	20241002	104300	0	1125	1125	1125	1125	0
627	20241002	104200	0	1125	1125	1125	1125	0
628	20241002	104100	0	1125	1125	1125	1125	0
629	20241002	104000	0	1125	1125	1125	1125	0
630	20241002	103900	0	1125	1125	1125	1125	0
631	20241002	103800	0	1125	1125	1125	1125	0
632	20241002	103700	0	1125	1125	1125	1125	0
633	20241002	103600	0	1125	1125	1125	1125	0
634	20241002	103500	0	1125	1125	1125	1125	0
635	20241002	103400	0	1125	1125	1125	1125	0
636	20241002	103300	0	1125	1125	1125	1125	0
637	20241002	103200	0	1125	1125	1125	1125	0
638	20241002	103100	0	1125	1125	1125	1125	0
639	20241002	103000	0	1125	1125	1125	1125	0
640	20241002	102900	0	1125	1125	1125	1125	0
641	20241002	102800	0	1125	1125	1125	1125	0
642	20241002	102700	0	1125	1125	1125	1125	0
643	20241002	102600	0	1125	1125	1125	1125	0
644	20241002	102500	0	1125	1125	1125	1125	0
645	20241002	102400	0	1125	1125	1125	1125	0
646	20241002	102300	0	1125	1125	1125	1125	0
647	20241002	102200	0	1125	1125	1125	1125	0
648	20241002	102100	0	1125	1125	1125	1125	0
649	20241002	102000	0	1125	1125	1125	1125	0
650	20241002	101900	0	1125	1125	1125	1125	0
651	20241002	101800	0	1125	1125	1125	1125	0
652	20241002	101700	0	1125	1125	1125	1125	0
653	20241002	101600	0	1125	1125	1125	1125	0
654	20241002	101500	0	1125	1125	1125	1125	0
655	20241002	101400	0	1125	1125	1125	1125	0
656	20241002	101300	0	1125	1125	1125	1125	0
657	20241002	101200	0	1125	1125	1125	1125	0
658	20241002	101100	0	1125	1125	1125	1125	0
659	20241002	101000	0	1125	1125	1125	1125	0
660	20241002	100900	0	1125	1125	1125	1125	0
661	20241002	100800	0	1125	1125	1125	1125	0
662	20241002	100700	0	1125	1125	1125	1125	0
663	20241002	100600	0	1125	1125	1125	1125	0
664	20241002	100500	0	1125	1125	1125	1125	0
665	20241002	100400	0	1125	1125	1125	1125	0
666	20241002	100300	0	1125	1125	1125	1125	0
667	20241002	100200	0	1125	1125	1125	1125	0
668	20241002	100100	0	1125	1125	1125	1125	0
669	20241002	100000	0	1125	1125	1125	1125	0
670	20241002	095900	0	1125	1125	1125	1125	0
671	20241002	095800	0	1125	1125	1125	1125	0
672	20241002	095700	0	1125	1125	1125	1125	0
673	20241002	095600	0	1125	1125	1125	1125	0
674	20241002	095500	0	1125	1125	1125	1125	0
675	20241002	095400	0	1125	1125	1125	1125	0
676	20241002	095300	0	1125	1125	1125	1125	0
677	20241002	095200	0	1125	1125	1125	1125	0
678	20241002	095100	0	1125	1125	1125	1125	0
679	20241002	095000	0	1125	1125	1125	1125	0
680	20241002	094900	0	1125	1125	1125	1125	0
681	20241002	094800	0	1125	1125	1125	1125	0
682	20241002	094700	0	1125	1125	1125	1125	0
683	20241002	094600	0	1125	1125	1125	1125	0
684	20241002	094500	0	1125	1125	1125	1125	0
685	20241002	094400	0	1125	1125	1125	1125	0
686	20241002	094300	0	1125	1125	1125	1125	0
687	20241002	094200	0	1125	1125	1125	1125	0
688	20241002	094100	0	1125	1125	1125	1125	0
689	20241002	094000	0	1125	1125	1125	1125	0
690	20241002	093900	0	1125	1125	1125	1125	0
691	20241002	093800	0	1125	1125	1125	1125	0
692	20241002	093700	0	1125	1125	1125	1125	0
693	20241002	093600	0	1125	1125	1125	1125	0
694	20241002	093500	0	1125	1125	1125	1125	0
695	20241002	093400	0	1125	1125	1125	1125	0
696	20241002	093300	0	1125	1125	1125	1125	0
697	20241002	093200	0	1125	1125	1125	1125	0
698	20241002	093100	0	1125	1125	1125	1125	0
699	20241002	093000	0	1125	1125	1125	1125	0
700	20241002	092900	0	1125	1125	1125	1125	0
701	20241002	092800	0	1125	1125	1125	1125	0
702	20241002	092700	0	1125	1125	1125	1125	0
703	20241002	092600	0	1125	1125	1125	1125	0
704	20241002	092500	0	1125	1125	1125	1125	0
705	20241002	092400	0	1125	1125	1125	1125	0
706	20241002	092300	0	1125	1125	1125	1125	0
707	20241002	092200	0	1125	1125	1125	1125	0
708	20241002	092100	0	1125	1125	1125	1125	0
709	20241002	092000	0	1125	1125	1125	1125	0
710	20241002	091900	0	1125	1125	1125	1125	0
711	20241002	091800	0	1125	1125	1125	1125	0
712	20241002	091700	0	1125	1125	1125	1125	0
713	20241002	091600	0	1125	1125	1125	1125	0
714	20241002	091500	0	1125	1125	1125	1125	0
715	20241002	091400	0	1125	1125	1125	1125	0
716	20241002	091300	0	1125	1125	1125	1125	0
717	20241002	091200	0	1125	1125	1125	1125	0
718	20241002	091100	0	1125	1125	1125	1125	0
719	20241002	091000	0	1125	1125	1125	1125	0
720	20241002	090900	0	1125	1125	1125	1125	0
721	20241002	090800	0	1125	1125	1125	1125	0
722	20241002	090700	0	1125	1125	1125	1125	0
723	20241002	090600	0	1125	1125	1125	1125	0
724	20241002	090500	0	1125	1125	1125	1125	0
725	20241002	090400	0	1125	1125	1125	1125	0
726	20241002	090300	0	1125	1125	1125	1125	0
727	20241002	090200	0	1125	1125	1125	1125	0
728	20241002	090100	0	1125	1125	1125	1125	0
729	20241002	090000	0	1125	1125	1125	1125	0