KissMeData/435380/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213700	6076400	2090	2090	2090	2090	3
3	20241002	213600	6076400	2090	2090	2090	2090	0
4	20241002	213500	6076400	2090	2090	2090	2090	0
5	20241002	213400	6076400	2090	2090	2090	2090	0
6	20241002	213300	6076400	2090	2090	2090	2090	0
7	20241002	213200	6076400	2090	2090	2090	2090	0
8	20241002	213100	6076400	2090	2090	2090	2090	0
9	20241002	213000	6076400	2090	2090	2090	2090	0
10	20241002	212900	6076400	2090	2090	2090	2090	0
11	20241002	212800	6076400	2090	2090	2090	2090	0
12	20241002	212700	6076400	2090	2090	2090	2090	0
13	20241002	212600	6076400	2090	2090	2090	2090	0
14	20241002	212500	6076400	2090	2090	2090	2090	0
15	20241002	212400	6076400	2090	2090	2090	2090	0
16	20241002	212300	6076400	2090	2090	2090	2090	0
17	20241002	212200	6076400	2090	2090	2090	2090	0
18	20241002	212100	6076400	2090	2090	2090	2090	0
19	20241002	212000	6076400	2090	2090	2090	2090	0
20	20241002	211900	6076400	2090	2090	2090	2090	0
21	20241002	211800	6076400	2090	2090	2090	2090	0
22	20241002	211700	6076400	2090	2090	2090	2090	0
23	20241002	211600	6076400	2090	2090	2090	2090	0
24	20241002	211500	6076400	2090	2090	2090	2090	0
25	20241002	211400	6076400	2090	2090	2090	2090	0
26	20241002	211300	6076400	2090	2090	2090	2090	0
27	20241002	211200	6076400	2090	2090	2090	2090	0
28	20241002	211100	6076400	2090	2090	2090	2090	0
29	20241002	211000	6076400	2090	2090	2090	2090	0
30	20241002	210900	6076400	2090	2090	2090	2090	0
31	20241002	210800	6076400	2090	2090	2090	2090	0
32	20241002	210700	6076400	2090	2090	2090	2090	3
33	20241002	210600	6076400	2090	2090	2090	2090	0
34	20241002	210500	6076400	2090	2090	2090	2090	0
35	20241002	210400	6076400	2090	2090	2090	2090	0
36	20241002	210300	6076400	2090	2090	2090	2090	0
37	20241002	210200	6076400	2090	2090	2090	2090	0
38	20241002	210100	6076400	2090	2090	2090	2090	0
39	20241002	210000	6076400	2090	2090	2090	2090	0
40	20241002	205900	6076400	2090	2090	2090	2090	0
41	20241002	205800	6076400	2090	2090	2090	2090	0
42	20241002	205700	6076400	2090	2090	2090	2090	0
43	20241002	205600	6076400	2090	2090	2090	2090	0
44	20241002	205500	6076400	2090	2090	2090	2090	0
45	20241002	205400	6076400	2090	2090	2090	2090	0
46	20241002	205300	6076400	2090	2090	2090	2090	0
47	20241002	205200	6076400	2090	2090	2090	2090	0
48	20241002	205100	6076400	2090	2090	2090	2090	0
49	20241002	205000	6076400	2090	2090	2090	2090	0
50	20241002	204900	6076400	2090	2090	2090	2090	0
51	20241002	204800	6076400	2090	2090	2090	2090	0
52	20241002	204700	6076400	2090	2090	2090	2090	0
53	20241002	204600	6076400	2090	2090	2090	2090	0
54	20241002	204500	6076400	2090	2090	2090	2090	0
55	20241002	204400	6076400	2090	2090	2090	2090	0
56	20241002	204300	6076400	2090	2090	2090	2090	0
57	20241002	204200	6076400	2090	2090	2090	2090	0
58	20241002	204100	6076400	2090	2090	2090	2090	0
59	20241002	204000	6076400	2090	2090	2090	2090	0
60	20241002	203900	6076400	2090	2090	2090	2090	0
61	20241002	203800	6076400	2090	2090	2090	2090	0
62	20241002	203700	6076400	2090	2090	2090	2090	3
63	20241002	203600	6076400	2090	2090	2090	2090	0
64	20241002	203500	6076400	2090	2090	2090	2090	0
65	20241002	203400	6076400	2090	2090	2090	2090	0
66	20241002	203300	6076400	2090	2090	2090	2090	0
67	20241002	203200	6076400	2090	2090	2090	2090	0
68	20241002	203100	6076400	2090	2090	2090	2090	0
69	20241002	203000	6076400	2090	2090	2090	2090	0
70	20241002	202900	6076400	2090	2090	2090	2090	0
71	20241002	202800	6076400	2090	2090	2090	2090	0
72	20241002	202700	6076400	2090	2090	2090	2090	0
73	20241002	202600	6076400	2090	2090	2090	2090	0
74	20241002	202500	6076400	2090	2090	2090	2090	0
75	20241002	202400	6076400	2090	2090	2090	2090	0
76	20241002	202300	6076400	2090	2090	2090	2090	0
77	20241002	202200	6076400	2090	2090	2090	2090	0
78	20241002	202100	6076400	2090	2090	2090	2090	0
79	20241002	202000	6076400	2090	2090	2090	2090	0
80	20241002	201900	6076400	2090	2090	2090	2090	0
81	20241002	201800	6076400	2090	2090	2090	2090	0
82	20241002	201700	6076400	2090	2090	2090	2090	0
83	20241002	201600	6076400	2090	2090	2090	2090	0
84	20241002	201500	6076400	2090	2090	2090	2090	0
85	20241002	201400	6076400	2090	2090	2090	2090	0
86	20241002	201300	6076400	2090	2090	2090	2090	0
87	20241002	201200	6076400	2090	2090	2090	2090	0
88	20241002	201100	6076400	2090	2090	2090	2090	0
89	20241002	201000	6076400	2090	2090	2090	2090	0
90	20241002	200900	6076400	2090	2090	2090	2090	0
91	20241002	200800	6076400	2090	2090	2090	2090	0
92	20241002	200700	6076400	2090	2090	2090	2090	3
93	20241002	200600	6076400	2090	2090	2090	2090	0
94	20241002	200500	6076400	2090	2090	2090	2090	0
95	20241002	200400	6076400	2090	2090	2090	2090	0
96	20241002	200300	6076400	2090	2090	2090	2090	0
97	20241002	200200	6076400	2090	2090	2090	2090	0
98	20241002	200100	6076400	2090	2090	2090	2090	0
99	20241002	200000	6076400	2090	2090	2090	2090	0
100	20241002	195900	6076400	2090	2090	2090	2090	0
101	20241002	195800	6076400	2090	2090	2090	2090	0
102	20241002	195700	6076400	2090	2090	2090	2090	0
103	20241002	195600	6076400	2090	2090	2090	2090	0
104	20241002	195500	6076400	2090	2090	2090	2090	0
105	20241002	195400	6076400	2090	2090	2090	2090	0
106	20241002	195300	6076400	2090	2090	2090	2090	0
107	20241002	195200	6076400	2090	2090	2090	2090	0
108	20241002	195100	6076400	2090	2090	2090	2090	0
109	20241002	195000	6076400	2090	2090	2090	2090	0
110	20241002	194900	6076400	2090	2090	2090	2090	0
111	20241002	194800	6076400	2090	2090	2090	2090	0
112	20241002	194700	6076400	2090	2090	2090	2090	0
113	20241002	194600	6076400	2090	2090	2090	2090	0
114	20241002	194500	6076400	2090	2090	2090	2090	0
115	20241002	194400	6076400	2090	2090	2090	2090	0
116	20241002	194300	6076400	2090	2090	2090	2090	0
117	20241002	194200	6076400	2090	2090	2090	2090	0
118	20241002	194100	6076400	2090	2090	2090	2090	0
119	20241002	194000	6076400	2090	2090	2090	2090	0
120	20241002	193900	6076400	2090	2090	2090	2090	0
121	20241002	193800	6076400	2090	2090	2090	2090	0
122	20241002	193700	6076400	2090	2090	2090	2090	3
123	20241002	193600	6076400	2090	2090	2090	2090	0
124	20241002	193500	6076400	2090	2090	2090	2090	0
125	20241002	193400	6076400	2090	2090	2090	2090	0
126	20241002	193300	6076400	2090	2090	2090	2090	0
127	20241002	193200	6076400	2090	2090	2090	2090	0
128	20241002	193100	6076400	2090	2090	2090	2090	0
129	20241002	193000	6076400	2090	2090	2090	2090	0
130	20241002	192900	6076400	2090	2090	2090	2090	0
131	20241002	192800	6076400	2090	2090	2090	2090	0
132	20241002	192700	6076400	2090	2090	2090	2090	0
133	20241002	192600	6076400	2090	2090	2090	2090	0
134	20241002	192500	6076400	2090	2090	2090	2090	0
135	20241002	192400	6076400	2090	2090	2090	2090	0
136	20241002	192300	6076400	2090	2090	2090	2090	0
137	20241002	192200	6076400	2090	2090	2090	2090	0
138	20241002	192100	6076400	2090	2090	2090	2090	0
139	20241002	192000	6076400	2090	2090	2090	2090	0
140	20241002	191900	6076400	2090	2090	2090	2090	0
141	20241002	191800	6076400	2090	2090	2090	2090	0
142	20241002	191700	6076400	2090	2090	2090	2090	0
143	20241002	191600	6076400	2090	2090	2090	2090	0
144	20241002	191500	6076400	2090	2090	2090	2090	0
145	20241002	191400	6076400	2090	2090	2090	2090	0
146	20241002	191300	6076400	2090	2090	2090	2090	0
147	20241002	191200	6076400	2090	2090	2090	2090	0
148	20241002	191100	6076400	2090	2090	2090	2090	0
149	20241002	191000	6076400	2090	2090	2090	2090	0
150	20241002	190900	6076400	2090	2090	2090	2090	0
151	20241002	190800	6076400	2090	2090	2090	2090	0
152	20241002	190700	6076400	2090	2090	2090	2090	3
153	20241002	190600	6076400	2090	2090	2090	2090	0
154	20241002	190500	6076400	2090	2090	2090	2090	0
155	20241002	190400	6076400	2090	2090	2090	2090	0
156	20241002	190300	6076400	2090	2090	2090	2090	0
157	20241002	190200	6076400	2090	2090	2090	2090	0
158	20241002	190100	6076400	2090	2090	2090	2090	0
159	20241002	190000	6076400	2090	2090	2090	2090	0
160	20241002	185900	6076400	2090	2090	2090	2090	0
161	20241002	185800	6076400	2090	2090	2090	2090	0
162	20241002	185700	6076400	2090	2090	2090	2090	0
163	20241002	185600	6076400	2090	2090	2090	2090	0
164	20241002	185500	6076400	2090	2090	2090	2090	0
165	20241002	185400	6076400	2090	2090	2090	2090	0
166	20241002	185300	6076400	2090	2090	2090	2090	0
167	20241002	185200	6076400	2090	2090	2090	2090	0
168	20241002	185100	6076400	2090	2090	2090	2090	0
169	20241002	185000	6076400	2090	2090	2090	2090	0
170	20241002	184900	6076400	2090	2090	2090	2090	0
171	20241002	184800	6076400	2090	2090	2090	2090	0
172	20241002	184700	6076400	2090	2090	2090	2090	0
173	20241002	184600	6076400	2090	2090	2090	2090	0
174	20241002	184500	6076400	2090	2090	2090	2090	0
175	20241002	184400	6076400	2090	2090	2090	2090	0
176	20241002	184300	6076400	2090	2090	2090	2090	0
177	20241002	184200	6076400	2090	2090	2090	2090	0
178	20241002	184100	6076400	2090	2090	2090	2090	0
179	20241002	184000	6076400	2090	2090	2090	2090	0
180	20241002	183900	6076400	2090	2090	2090	2090	0
181	20241002	183800	6076400	2090	2090	2090	2090	0
182	20241002	183700	6076400	2090	2090	2090	2090	3
183	20241002	183600	6076400	2090	2090	2090	2090	0
184	20241002	183500	6076400	2090	2090	2090	2090	0
185	20241002	183400	6076400	2090	2090	2090	2090	0
186	20241002	183300	6076400	2090	2090	2090	2090	0
187	20241002	183200	6076400	2090	2090	2090	2090	0
188	20241002	183100	6076400	2090	2090	2090	2090	0
189	20241002	183000	6076400	2090	2090	2090	2090	0
190	20241002	182900	6076400	2090	2090	2090	2090	0
191	20241002	182800	6076400	2090	2090	2090	2090	0
192	20241002	182700	6076400	2090	2090	2090	2090	0
193	20241002	182600	6076400	2090	2090	2090	2090	0
194	20241002	182500	6076400	2090	2090	2090	2090	0
195	20241002	182400	6076400	2090	2090	2090	2090	0
196	20241002	182300	6076400	2090	2090	2090	2090	0
197	20241002	182200	6076400	2090	2090	2090	2090	0
198	20241002	182100	6076400	2090	2090	2090	2090	0
199	20241002	182000	6076400	2090	2090	2090	2090	0
200	20241002	181900	6076400	2090	2090	2090	2090	0
201	20241002	181800	6076400	2090	2090	2090	2090	0
202	20241002	181700	6076400	2090	2090	2090	2090	0
203	20241002	181600	6076400	2090	2090	2090	2090	0
204	20241002	181500	6076400	2090	2090	2090	2090	0
205	20241002	181400	6076400	2090	2090	2090	2090	0
206	20241002	181300	6076400	2090	2090	2090	2090	0
207	20241002	181200	6076400	2090	2090	2090	2090	0
208	20241002	181100	6076400	2090	2090	2090	2090	0
209	20241002	181000	6076400	2090	2090	2090	2090	0
210	20241002	180900	6076400	2090	2090	2090	2090	0
211	20241002	180800	6076400	2090	2090	2090	2090	0
212	20241002	180700	6076400	2090	2090	2090	2090	3
213	20241002	180600	6076400	2090	2090	2090	2090	0
214	20241002	180500	6076400	2090	2090	2090	2090	0
215	20241002	180400	6076400	2090	2090	2090	2090	0
216	20241002	180300	6076400	2090	2090	2090	2090	0
217	20241002	180200	6076400	2090	2090	2090	2090	0
218	20241002	180100	6076400	2090	2090	2090	2090	0
219	20241002	180000	6076400	2090	2090	2090	2090	0
220	20241002	175900	6076400	2090	2090	2090	2090	0
221	20241002	175800	6076400	2090	2090	2090	2090	0
222	20241002	175700	6076400	2090	2090	2090	2090	0
223	20241002	175600	6076400	2090	2090	2090	2090	0
224	20241002	175500	6076400	2090	2090	2090	2090	0
225	20241002	175400	6076400	2090	2090	2090	2090	0
226	20241002	175300	6076400	2090	2090	2090	2090	0
227	20241002	175200	6076400	2090	2090	2090	2090	0
228	20241002	175100	6076400	2090	2090	2090	2090	0
229	20241002	175000	6076400	2090	2090	2090	2090	0
230	20241002	174900	6076400	2090	2090	2090	2090	0
231	20241002	174800	6076400	2090	2090	2090	2090	0
232	20241002	174700	6076400	2090	2090	2090	2090	0
233	20241002	174600	6076400	2090	2090	2090	2090	0
234	20241002	174500	6076400	2090	2090	2090	2090	0
235	20241002	174400	6076400	2090	2090	2090	2090	0
236	20241002	174300	6076400	2090	2090	2090	2090	0
237	20241002	174200	6076400	2090	2090	2090	2090	0
238	20241002	174100	6076400	2090	2090	2090	2090	0
239	20241002	174000	6076400	2090	2090	2090	2090	0
240	20241002	173900	6076400	2090	2090	2090	2090	0
241	20241002	173800	6076400	2090	2090	2090	2090	0
242	20241002	173700	6076400	2090	2090	2090	2090	3
243	20241002	173600	6076400	2090	2090	2090	2090	0
244	20241002	173500	6076400	2090	2090	2090	2090	0
245	20241002	173400	6076400	2090	2090	2090	2090	0
246	20241002	173300	6076400	2090	2090	2090	2090	0
247	20241002	173200	6076400	2090	2090	2090	2090	0
248	20241002	173100	6076400	2090	2090	2090	2090	0
249	20241002	173000	6076400	2090	2090	2090	2090	0
250	20241002	172900	6076400	2090	2090	2090	2090	0
251	20241002	172800	6076400	2090	2090	2090	2090	0
252	20241002	172700	6076400	2090	2090	2090	2090	0
253	20241002	172600	6076400	2090	2090	2090	2090	0
254	20241002	172500	6076400	2090	2090	2090	2090	0
255	20241002	172400	6076400	2090	2090	2090	2090	0
256	20241002	172300	6076400	2090	2090	2090	2090	0
257	20241002	172200	6076400	2090	2090	2090	2090	0
258	20241002	172100	6076400	2090	2090	2090	2090	0
259	20241002	172000	6076400	2090	2090	2090	2090	0
260	20241002	171900	6076400	2090	2090	2090	2090	0
261	20241002	171800	6076400	2090	2090	2090	2090	0
262	20241002	171700	6076400	2090	2090	2090	2090	0
263	20241002	171600	6076400	2090	2090	2090	2090	0
264	20241002	171500	6076400	2090	2090	2090	2090	0
265	20241002	171400	6076400	2090	2090	2090	2090	0
266	20241002	171300	6076400	2090	2090	2090	2090	0
267	20241002	171200	6076400	2090	2090	2090	2090	0
268	20241002	171100	6076400	2090	2090	2090	2090	0
269	20241002	171000	6076400	2090	2090	2090	2090	0
270	20241002	170900	6076400	2090	2090	2090	2090	0
271	20241002	170800	6076400	2090	2090	2090	2090	0
272	20241002	170700	6076400	2090	2090	2090	2090	3
273	20241002	170600	6076400	2090	2090	2090	2090	0
274	20241002	170500	6076400	2090	2090	2090	2090	0
275	20241002	170400	6076400	2090	2090	2090	2090	0
276	20241002	170300	6076400	2090	2090	2090	2090	0
277	20241002	170200	6076400	2090	2090	2090	2090	0
278	20241002	170100	6076400	2090	2090	2090	2090	0
279	20241002	170000	6076400	2090	2090	2090	2090	0
280	20241002	165900	6076400	2090	2090	2090	2090	0
281	20241002	165800	6076400	2090	2090	2090	2090	0
282	20241002	165700	6076400	2090	2090	2090	2090	0
283	20241002	165600	6076400	2090	2090	2090	2090	0
284	20241002	165500	6076400	2090	2090	2090	2090	0
285	20241002	165400	6076400	2090	2090	2090	2090	0
286	20241002	165300	6076400	2090	2090	2090	2090	0
287	20241002	165200	6076400	2090	2090	2090	2090	0
288	20241002	165100	6076400	2090	2090	2090	2090	0
289	20241002	165000	6076400	2090	2090	2090	2090	0
290	20241002	164900	6076400	2090	2090	2090	2090	0
291	20241002	164800	6076400	2090	2090	2090	2090	0
292	20241002	164700	6076400	2090	2090	2090	2090	0
293	20241002	164600	6076400	2090	2090	2090	2090	0
294	20241002	164500	6076400	2090	2090	2090	2090	0
295	20241002	164400	6076400	2090	2090	2090	2090	0
296	20241002	164300	6076400	2090	2090	2090	2090	0
297	20241002	164200	6076400	2090	2090	2090	2090	0
298	20241002	164100	6076400	2090	2090	2090	2090	0
299	20241002	164000	6076400	2090	2090	2090	2090	0
300	20241002	163900	6076400	2090	2090	2090	2090	0
301	20241002	163800	6076400	2090	2090	2090	2090	0
302	20241002	163700	6076400	2090	2090	2090	2090	3
303	20241002	163600	6076400	2090	2090	2090	2090	0
304	20241002	163500	6076400	2090	2090	2090	2090	0
305	20241002	163400	6076400	2090	2090	2090	2090	0
306	20241002	163300	6076400	2090	2090	2090	2090	0
307	20241002	163200	6076400	2090	2090	2090	2090	0
308	20241002	163100	6076400	2090	2090	2090	2090	0
309	20241002	163000	6076400	2090	2090	2090	2090	0
310	20241002	162900	6076400	2090	2090	2090	2090	0
311	20241002	162800	6076400	2090	2090	2090	2090	0
312	20241002	162700	6076400	2090	2090	2090	2090	0
313	20241002	162600	6076400	2090	2090	2090	2090	0
314	20241002	162500	6076400	2090	2090	2090	2090	0
315	20241002	162400	6076400	2090	2090	2090	2090	0
316	20241002	162300	6076400	2090	2090	2090	2090	0
317	20241002	162200	6076400	2090	2090	2090	2090	0
318	20241002	162100	6076400	2090	2090	2090	2090	0
319	20241002	162000	6076400	2090	2090	2090	2090	0
320	20241002	161900	6076400	2090	2090	2090	2090	0
321	20241002	161800	6076400	2090	2090	2090	2090	0
322	20241002	161700	6076400	2090	2090	2090	2090	0
323	20241002	161600	6076400	2090	2090	2090	2090	0
324	20241002	161500	6076400	2090	2090	2090	2090	0
325	20241002	161400	6076400	2090	2090	2090	2090	0
326	20241002	161300	6076400	2090	2090	2090	2090	0
327	20241002	161200	6076400	2090	2090	2090	2090	0
328	20241002	161100	6076400	2090	2090	2090	2090	0
329	20241002	161000	6076400	2090	2090	2090	2090	0
330	20241002	160900	6076400	2090	2090	2090	2090	0
331	20241002	160800	6076400	2090	2090	2090	2090	0
332	20241002	160700	6076400	2090	2090	2090	2090	3
333	20241002	160600	6076400	2090	2090	2090	2090	0
334	20241002	160500	6076400	2090	2090	2090	2090	0
335	20241002	160400	6076400	2090	2090	2090	2090	0
336	20241002	160300	6076400	2090	2090	2090	2090	0
337	20241002	160200	6076400	2090	2090	2090	2090	0
338	20241002	160100	6076400	2090	2090	2090	2090	0
339	20241002	160000	6076400	2090	2090	2090	2090	0
340	20241002	155900	6076400	2090	2090	2090	2090	0
341	20241002	155800	6076400	2090	2090	2090	2090	0
342	20241002	155700	6076400	2090	2090	2090	2090	0
343	20241002	155600	6076400	2090	2090	2090	2090	0
344	20241002	155500	6076400	2090	2090	2090	2090	0
345	20241002	155400	6076400	2090	2090	2090	2090	0
346	20241002	155300	6076400	2090	2090	2090	2090	0
347	20241002	155200	6076400	2090	2090	2090	2090	0
348	20241002	155100	6076400	2090	2090	2090	2090	0
349	20241002	155000	6076400	2090	2090	2090	2090	0
350	20241002	154900	6076400	2090	2090	2090	2090	0
351	20241002	154800	6076400	2090	2090	2090	2090	0
352	20241002	154700	6076400	2090	2090	2090	2090	0
353	20241002	154600	6076400	2090	2090	2090	2090	0
354	20241002	154500	6076400	2090	2090	2090	2090	0
355	20241002	154400	6076400	2090	2090	2090	2090	0
356	20241002	154300	6076400	2090	2090	2090	2090	0
357	20241002	154200	6076400	2090	2090	2090	2090	0
358	20241002	154100	6076400	2090	2090	2090	2090	0
359	20241002	154000	6076400	2090	2090	2090	2090	0
360	20241002	153900	6076400	2090	2090	2090	2090	0
361	20241002	153800	6076400	2090	2090	2090	2090	0
362	20241002	153700	6076400	2090	2090	2090	2090	3
363	20241002	153600	6076400	2090	2090	2090	2090	0
364	20241002	153500	6076400	2090	2090	2090	2090	0
365	20241002	153400	6076400	2090	2090	2090	2090	0
366	20241002	153300	6076400	2090	2090	2090	2090	0
367	20241002	153200	6076400	2090	2090	2090	2090	0
368	20241002	153100	6076400	2090	2090	2090	2090	0
369	20241002	153000	6076400	2090	2090	2090	2090	0
370	20241002	152900	6076400	2090	2090	2090	2090	0
371	20241002	152800	6076400	2090	2090	2090	2090	0
372	20241002	152700	6076400	2090	2090	2090	2090	0
373	20241002	152600	6076400	2090	2090	2090	2090	0
374	20241002	152500	6076400	2090	2090	2090	2090	0
375	20241002	152400	6076400	2090	2090	2090	2090	0
376	20241002	152300	6076400	2090	2090	2090	2090	0
377	20241002	152200	6076400	2090	2090	2090	2090	0
378	20241002	152100	6076400	2090	2090	2090	2090	0
379	20241002	152000	6076400	2090	2090	2090	2090	0
380	20241002	151900	6076400	2090	2090	2090	2090	0
381	20241002	151800	6076400	2090	2090	2090	2090	0
382	20241002	151700	6076400	2090	2090	2090	2090	0
383	20241002	151600	6076400	2090	2090	2090	2090	0
384	20241002	151500	6076400	2090	2090	2090	2090	0
385	20241002	151400	6076400	2090	2090	2090	2090	3
386	20241002	151300	6070130	2085	2085	2085	2085	0
387	20241002	151200	6070130	2085	2085	2085	2085	0
388	20241002	151100	6070130	2085	2085	2085	2085	0
389	20241002	151000	6070130	2085	2085	2085	2085	0
390	20241002	150900	6070130	2085	2085	2085	2085	0
391	20241002	150800	6070130	2085	2085	2085	2085	0
392	20241002	150700	6070130	2085	2085	2085	2085	0
393	20241002	150600	6070130	2085	2085	2085	2085	0
394	20241002	150500	6070130	2085	2085	2085	2085	0
395	20241002	150400	6070130	2085	2085	2085	2085	0
396	20241002	150300	6070130	2085	2085	2085	2085	0
397	20241002	150200	6070130	2085	2085	2085	2085	0
398	20241002	150100	6070130	2085	2085	2085	2085	0
399	20241002	150000	6070130	2085	2085	2085	2085	0
400	20241002	145900	6070130	2085	2085	2085	2085	0
401	20241002	145800	6070130	2085	2085	2085	2085	0
402	20241002	145700	6070130	2085	2085	2085	2085	0
403	20241002	145600	6070130	2085	2085	2085	2085	0
404	20241002	145500	6070130	2085	2085	2085	2085	0
405	20241002	145400	6070130	2085	2085	2085	2085	0
406	20241002	145300	6070130	2085	2085	2085	2085	0
407	20241002	145200	6070130	2085	2085	2085	2085	0
408	20241002	145100	6070130	2085	2085	2085	2085	2200
409	20241002	145000	1483130	2090	2090	2090	2090	0
410	20241002	144900	1483130	2090	2090	2090	2090	0
411	20241002	144800	1483130	2090	2090	2090	2090	0
412	20241002	144700	1483130	2090	2090	2090	2090	0
413	20241002	144600	1483130	2090	2090	2090	2090	0
414	20241002	144500	1483130	2090	2090	2090	2090	0
415	20241002	144400	1483130	2090	2090	2090	2090	0
416	20241002	144300	1483130	2090	2090	2090	2090	0
417	20241002	144200	1483130	2090	2090	2090	2090	0
418	20241002	144100	1483130	2090	2090	2090	2090	0
419	20241002	144000	1483130	2090	2090	2090	2090	0
420	20241002	143900	1483130	2090	2090	2090	2090	0
421	20241002	143800	1483130	2090	2090	2090	2090	0
422	20241002	143700	1483130	2090	2090	2090	2090	204
423	20241002	143600	1056770	2095	2095	2095	2095	0
424	20241002	143500	1056770	2095	2095	2095	2095	0
425	20241002	143400	1056770	2095	2095	2095	2095	0
426	20241002	143300	1056770	2095	2095	2095	2095	0
427	20241002	143200	1056770	2095	2095	2095	2095	0
428	20241002	143100	1056770	2095	2095	2095	2095	0
429	20241002	143000	1056770	2095	2095	2095	2095	0
430	20241002	142900	1056770	2095	2095	2095	2095	0
431	20241002	142800	1056770	2095	2095	2095	2095	0
432	20241002	142700	1056770	2095	2095	2095	2095	0
433	20241002	142600	1056770	2095	2095	2095	2095	0
434	20241002	142500	1056770	2095	2095	2095	2095	0
435	20241002	142400	1056770	2095	2095	2095	2095	0
436	20241002	142300	1056770	2095	2095	2095	2095	0
437	20241002	142200	1056770	2095	2095	2095	2095	0
438	20241002	142100	1056770	2095	2095	2095	2095	0
439	20241002	142000	1056770	2095	2095	2095	2095	0
440	20241002	141900	1056770	2095	2095	2095	2095	0
441	20241002	141800	1056770	2095	2095	2095	2095	0
442	20241002	141700	1056770	2095	2095	2095	2095	4
443	20241002	141600	1048390	2095	2095	2095	2095	0
444	20241002	141500	1048390	2095	2095	2095	2095	0
445	20241002	141400	1048390	2095	2095	2095	2095	0
446	20241002	141300	1048390	2095	2095	2095	2095	2
447	20241002	141200	1044200	2080	2080	2080	2080	0
448	20241002	141100	1044200	2080	2080	2080	2080	0
449	20241002	141000	1044200	2080	2080	2080	2080	0
450	20241002	140900	1044200	2080	2080	2080	2080	0
451	20241002	140800	1044200	2080	2080	2080	2080	0
452	20241002	140700	1044200	2080	2080	2080	2080	0
453	20241002	140600	1044200	2080	2080	2080	2080	0
454	20241002	140500	1044200	2080	2080	2080	2080	0
455	20241002	140400	1044200	2080	2080	2080	2080	0
456	20241002	140300	1044200	2080	2080	2080	2080	0
457	20241002	140200	1044200	2080	2080	2080	2080	0
458	20241002	140100	1044200	2080	2080	2080	2080	0
459	20241002	140000	1044200	2080	2080	2080	2080	0
460	20241002	135900	1044200	2080	2080	2080	2080	0
461	20241002	135800	1044200	2080	2080	2080	2080	0
462	20241002	135700	1044200	2080	2080	2080	2080	0
463	20241002	135600	1044200	2080	2080	2080	2080	0
464	20241002	135500	1044200	2080	2080	2080	2080	0
465	20241002	135400	1044200	2080	2080	2080	2080	0
466	20241002	135300	1044200	2080	2080	2080	2080	0
467	20241002	135200	1044200	2080	2080	2080	2080	0
468	20241002	135100	1044200	2080	2080	2080	2080	0
469	20241002	135000	1044200	2080	2080	2080	2080	0
470	20241002	134900	1044200	2080	2080	2080	2080	0
471	20241002	134800	1044200	2080	2080	2080	2080	0
472	20241002	134700	1044200	2080	2080	2080	2080	0
473	20241002	134600	1044200	2080	2080	2080	2080	0
474	20241002	134500	1044200	2080	2080	2080	2080	0
475	20241002	134400	1044200	2080	2080	2080	2080	0
476	20241002	134300	1044200	2080	2080	2080	2080	0
477	20241002	134200	1044200	2080	2080	2080	2080	0
478	20241002	134100	1044200	2080	2080	2080	2080	0
479	20241002	134000	1044200	2080	2080	2080	2080	0
480	20241002	133900	1044200	2080	2080	2080	2080	0
481	20241002	133800	1044200	2080	2080	2080	2080	0
482	20241002	133700	1044200	2080	2080	2080	2080	0
483	20241002	133600	1044200	2080	2080	2080	2080	0
484	20241002	133500	1044200	2080	2080	2080	2080	0
485	20241002	133400	1044200	2080	2080	2080	2080	0
486	20241002	133300	1044200	2080	2080	2080	2080	0
487	20241002	133200	1044200	2080	2080	2080	2080	0
488	20241002	133100	1044200	2080	2080	2080	2080	0
489	20241002	133000	1044200	2080	2080	2080	2080	0
490	20241002	132900	1044200	2080	2080	2080	2080	0
491	20241002	132800	1044200	2080	2080	2080	2080	0
492	20241002	132700	1044200	2080	2080	2080	2080	0
493	20241002	132600	1044200	2080	2080	2080	2080	0
494	20241002	132500	1044200	2080	2080	2080	2080	0
495	20241002	132400	1044200	2080	2080	2080	2080	0
496	20241002	132300	1044200	2080	2080	2080	2080	0
497	20241002	132200	1044200	2080	2080	2080	2080	0
498	20241002	132100	1044200	2080	2080	2080	2080	0
499	20241002	132000	1044200	2080	2080	2080	2080	0
500	20241002	131900	1044200	2080	2080	2080	2080	0
501	20241002	131800	1044200	2080	2080	2080	2080	0
502	20241002	131700	1044200	2080	2080	2080	2080	0
503	20241002	131600	1044200	2080	2080	2080	2080	0
504	20241002	131500	1044200	2080	2080	2080	2080	0
505	20241002	131400	1044200	2080	2080	2080	2080	0
506	20241002	131300	1044200	2080	2080	2080	2080	0
507	20241002	131200	1044200	2080	2080	2080	2080	0
508	20241002	131100	1044200	2080	2080	2080	2080	0
509	20241002	131000	1044200	2080	2080	2080	2080	0
510	20241002	130900	1044200	2080	2080	2080	2080	0
511	20241002	130800	1044200	2080	2080	2080	2080	0
512	20241002	130700	1044200	2080	2080	2080	2080	0
513	20241002	130600	1044200	2080	2080	2080	2080	0
514	20241002	130500	1044200	2080	2080	2080	2080	0
515	20241002	130400	1044200	2080	2080	2080	2080	0
516	20241002	130300	1044200	2080	2080	2080	2080	0
517	20241002	130200	1044200	2080	2080	2080	2080	0
518	20241002	130100	1044200	2080	2080	2080	2080	0
519	20241002	130000	1044200	2080	2080	2080	2080	0
520	20241002	125900	1044200	2080	2080	2080	2080	0
521	20241002	125800	1044200	2080	2080	2080	2080	0
522	20241002	125700	1044200	2080	2080	2080	2080	0
523	20241002	125600	1044200	2080	2080	2080	2080	0
524	20241002	125500	1044200	2080	2080	2080	2080	0
525	20241002	125400	1044200	2080	2080	2080	2080	0
526	20241002	125300	1044200	2080	2080	2080	2080	0
527	20241002	125200	1044200	2080	2080	2080	2080	0
528	20241002	125100	1044200	2080	2080	2080	2080	0
529	20241002	125000	1044200	2080	2080	2080	2080	0
530	20241002	124900	1044200	2080	2080	2080	2080	0
531	20241002	124800	1044200	2080	2080	2080	2080	0
532	20241002	124700	1044200	2080	2080	2080	2080	0
533	20241002	124600	1044200	2080	2080	2080	2080	0
534	20241002	124500	1044200	2080	2080	2080	2080	0
535	20241002	124400	1044200	2080	2080	2080	2080	0
536	20241002	124300	1044200	2080	2080	2080	2080	0
537	20241002	124200	1044200	2080	2080	2080	2080	0
538	20241002	124100	1044200	2080	2080	2080	2080	0
539	20241002	124000	1044200	2080	2080	2080	2080	0
540	20241002	123900	1044200	2080	2080	2080	2080	0
541	20241002	123800	1044200	2080	2080	2080	2080	0
542	20241002	123700	1044200	2080	2080	2080	2080	0
543	20241002	123600	1044200	2080	2080	2080	2080	0
544	20241002	123500	1044200	2080	2080	2080	2080	0
545	20241002	123400	1044200	2080	2080	2080	2080	0
546	20241002	123300	1044200	2080	2080	2080	2080	0
547	20241002	123200	1044200	2080	2080	2080	2080	0
548	20241002	123100	1044200	2080	2080	2080	2080	0
549	20241002	123000	1044200	2080	2080	2080	2080	0
550	20241002	122900	1044200	2080	2080	2080	2080	0
551	20241002	122800	1044200	2080	2080	2080	2080	0
552	20241002	122700	1044200	2080	2080	2080	2080	0
553	20241002	122600	1044200	2080	2080	2080	2080	0
554	20241002	122500	1044200	2080	2080	2080	2080	0
555	20241002	122400	1044200	2080	2080	2080	2080	0
556	20241002	122300	1044200	2080	2080	2080	2080	0
557	20241002	122200	1044200	2080	2080	2080	2080	0
558	20241002	122100	1044200	2080	2080	2080	2080	0
559	20241002	122000	1044200	2080	2080	2080	2080	0
560	20241002	121900	1044200	2080	2080	2080	2080	0
561	20241002	121800	1044200	2080	2080	2080	2080	0
562	20241002	121700	1044200	2080	2080	2080	2080	500
563	20241002	121600	4200	2100	2100	2100	2100	0
564	20241002	121500	4200	2100	2100	2100	2100	0
565	20241002	121400	4200	2100	2100	2100	2100	0
566	20241002	121300	4200	2100	2100	2100	2100	0
567	20241002	121200	4200	2100	2100	2100	2100	0
568	20241002	121100	4200	2100	2100	2100	2100	0
569	20241002	121000	4200	2100	2100	2100	2100	0
570	20241002	120900	4200	2100	2100	2100	2100	0
571	20241002	120800	4200	2100	2100	2100	2100	0
572	20241002	120700	4200	2100	2100	2100	2100	0
573	20241002	120600	4200	2100	2100	2100	2100	0
574	20241002	120500	4200	2100	2100	2100	2100	0
575	20241002	120400	4200	2100	2100	2100	2100	0
576	20241002	120300	4200	2100	2100	2100	2100	0
577	20241002	120200	4200	2100	2100	2100	2100	0
578	20241002	120100	4200	2100	2100	2100	2100	0
579	20241002	120000	4200	2100	2100	2100	2100	0
580	20241002	115900	4200	2100	2100	2100	2100	0
581	20241002	115800	4200	2100	2100	2100	2100	0
582	20241002	115700	4200	2100	2100	2100	2100	0
583	20241002	115600	4200	2100	2100	2100	2100	0
584	20241002	115500	4200	2100	2100	2100	2100	0
585	20241002	115400	4200	2100	2100	2100	2100	0
586	20241002	115300	4200	2100	2100	2100	2100	0
587	20241002	115200	4200	2100	2100	2100	2100	0
588	20241002	115100	4200	2100	2100	2100	2100	0
589	20241002	115000	4200	2100	2100	2100	2100	0
590	20241002	114900	4200	2100	2100	2100	2100	0
591	20241002	114800	4200	2100	2100	2100	2100	0
592	20241002	114700	4200	2100	2100	2100	2100	0
593	20241002	114600	4200	2100	2100	2100	2100	0
594	20241002	114500	4200	2100	2100	2100	2100	0
595	20241002	114400	4200	2100	2100	2100	2100	0
596	20241002	114300	4200	2100	2100	2100	2100	0
597	20241002	114200	4200	2100	2100	2100	2100	0
598	20241002	114100	4200	2100	2100	2100	2100	0
599	20241002	114000	4200	2100	2100	2100	2100	0
600	20241002	113900	4200	2100	2100	2100	2100	0
601	20241002	113800	4200	2100	2100	2100	2100	0
602	20241002	113700	4200	2100	2100	2100	2100	0
603	20241002	113600	4200	2100	2100	2100	2100	0
604	20241002	113500	4200	2100	2100	2100	2100	0
605	20241002	113400	4200	2100	2100	2100	2100	0
606	20241002	113300	4200	2100	2100	2100	2100	0
607	20241002	113200	4200	2100	2100	2100	2100	0
608	20241002	113100	4200	2100	2100	2100	2100	0
609	20241002	113000	4200	2100	2100	2100	2100	0
610	20241002	112900	4200	2100	2100	2100	2100	0
611	20241002	112800	4200	2100	2100	2100	2100	0
612	20241002	112700	4200	2100	2100	2100	2100	0
613	20241002	112600	4200	2100	2100	2100	2100	0
614	20241002	112500	4200	2100	2100	2100	2100	0
615	20241002	112400	4200	2100	2100	2100	2100	0
616	20241002	112300	4200	2100	2100	2100	2100	0
617	20241002	112200	4200	2100	2100	2100	2100	0
618	20241002	112100	4200	2100	2100	2100	2100	0
619	20241002	112000	4200	2100	2100	2100	2100	0
620	20241002	111900	4200	2100	2100	2100	2100	0
621	20241002	111800	4200	2100	2100	2100	2100	0
622	20241002	111700	4200	2100	2100	2100	2100	0
623	20241002	111600	4200	2100	2100	2100	2100	0
624	20241002	111500	4200	2100	2100	2100	2100	0
625	20241002	111400	4200	2100	2100	2100	2100	0
626	20241002	111300	4200	2100	2100	2100	2100	0
627	20241002	111200	4200	2100	2100	2100	2100	0
628	20241002	111100	4200	2100	2100	2100	2100	0
629	20241002	111000	4200	2100	2100	2100	2100	0
630	20241002	110900	4200	2100	2100	2100	2100	0
631	20241002	110800	4200	2100	2100	2100	2100	0
632	20241002	110700	4200	2100	2100	2100	2100	0
633	20241002	110600	4200	2100	2100	2100	2100	0
634	20241002	110500	4200	2100	2100	2100	2100	0
635	20241002	110400	4200	2100	2100	2100	2100	0
636	20241002	110300	4200	2100	2100	2100	2100	0
637	20241002	110200	4200	2100	2100	2100	2100	0
638	20241002	110100	4200	2100	2100	2100	2100	0
639	20241002	110000	4200	2100	2100	2100	2100	0
640	20241002	105900	4200	2100	2100	2100	2100	0
641	20241002	105800	4200	2100	2100	2100	2100	0
642	20241002	105700	4200	2100	2100	2100	2100	0
643	20241002	105600	4200	2100	2100	2100	2100	0
644	20241002	105500	4200	2100	2100	2100	2100	0
645	20241002	105400	4200	2100	2100	2100	2100	0
646	20241002	105300	4200	2100	2100	2100	2100	0
647	20241002	105200	4200	2100	2100	2100	2100	0
648	20241002	105100	4200	2100	2100	2100	2100	0
649	20241002	105000	4200	2100	2100	2100	2100	0
650	20241002	104900	4200	2100	2100	2100	2100	0
651	20241002	104800	4200	2100	2100	2100	2100	0
652	20241002	104700	4200	2100	2100	2100	2100	0
653	20241002	104600	4200	2100	2100	2100	2100	0
654	20241002	104500	4200	2100	2100	2100	2100	0
655	20241002	104400	4200	2100	2100	2100	2100	0
656	20241002	104300	4200	2100	2100	2100	2100	0
657	20241002	104200	4200	2100	2100	2100	2100	0
658	20241002	104100	4200	2100	2100	2100	2100	0
659	20241002	104000	4200	2100	2100	2100	2100	0
660	20241002	103900	4200	2100	2100	2100	2100	0
661	20241002	103800	4200	2100	2100	2100	2100	0
662	20241002	103700	4200	2100	2100	2100	2100	0
663	20241002	103600	4200	2100	2100	2100	2100	0
664	20241002	103500	4200	2100	2100	2100	2100	0
665	20241002	103400	4200	2100	2100	2100	2100	0
666	20241002	103300	4200	2100	2100	2100	2100	0
667	20241002	103200	4200	2100	2100	2100	2100	0
668	20241002	103100	4200	2100	2100	2100	2100	0
669	20241002	103000	4200	2100	2100	2100	2100	0
670	20241002	102900	4200	2100	2100	2100	2100	0
671	20241002	102800	4200	2100	2100	2100	2100	0
672	20241002	102700	4200	2100	2100	2100	2100	0
673	20241002	102600	4200	2100	2100	2100	2100	0
674	20241002	102500	4200	2100	2100	2100	2100	0
675	20241002	102400	4200	2100	2100	2100	2100	0
676	20241002	102300	4200	2100	2100	2100	2100	0
677	20241002	102200	4200	2100	2100	2100	2100	0
678	20241002	102100	4200	2100	2100	2100	2100	0
679	20241002	102000	4200	2100	2100	2100	2100	0
680	20241002	101900	4200	2100	2100	2100	2100	0
681	20241002	101800	4200	2100	2100	2100	2100	0
682	20241002	101700	4200	2100	2100	2100	2100	0
683	20241002	101600	4200	2100	2100	2100	2100	0
684	20241002	101500	4200	2100	2100	2100	2100	0
685	20241002	101400	4200	2100	2100	2100	2100	0
686	20241002	101300	4200	2100	2100	2100	2100	0
687	20241002	101200	4200	2100	2100	2100	2100	0
688	20241002	101100	4200	2100	2100	2100	2100	0
689	20241002	101000	4200	2100	2100	2100	2100	0
690	20241002	100900	4200	2100	2100	2100	2100	0
691	20241002	100800	4200	2100	2100	2100	2100	0
692	20241002	100700	4200	2100	2100	2100	2100	0
693	20241002	100600	4200	2100	2100	2100	2100	0
694	20241002	100500	4200	2100	2100	2100	2100	0
695	20241002	100400	4200	2100	2100	2100	2100	0
696	20241002	100300	4200	2100	2100	2100	2100	0
697	20241002	100200	4200	2100	2100	2100	2100	0
698	20241002	100100	4200	2100	2100	2100	2100	0
699	20241002	100000	4200	2100	2100	2100	2100	0
700	20241002	095900	4200	2100	2100	2100	2100	0
701	20241002	095800	4200	2100	2100	2100	2100	0
702	20241002	095700	4200	2100	2100	2100	2100	0
703	20241002	095600	4200	2100	2100	2100	2100	0
704	20241002	095500	4200	2100	2100	2100	2100	0
705	20241002	095400	4200	2100	2100	2100	2100	0
706	20241002	095300	4200	2100	2100	2100	2100	0
707	20241002	095200	4200	2100	2100	2100	2100	0
708	20241002	095100	4200	2100	2100	2100	2100	0
709	20241002	095000	4200	2100	2100	2100	2100	0
710	20241002	094900	4200	2100	2100	2100	2100	0
711	20241002	094800	4200	2100	2100	2100	2100	0
712	20241002	094700	4200	2100	2100	2100	2100	0
713	20241002	094600	4200	2100	2100	2100	2100	0
714	20241002	094500	4200	2100	2100	2100	2100	0
715	20241002	094400	4200	2100	2100	2100	2100	0
716	20241002	094300	4200	2100	2100	2100	2100	0
717	20241002	094200	4200	2100	2100	2100	2100	0
718	20241002	094100	4200	2100	2100	2100	2100	0
719	20241002	094000	4200	2100	2100	2100	2100	0
720	20241002	093900	4200	2100	2100	2100	2100	0
721	20241002	093800	4200	2100	2100	2100	2100	0
722	20241002	093700	4200	2100	2100	2100	2100	0
723	20241002	093600	4200	2100	2100	2100	2100	0
724	20241002	093500	4200	2100	2100	2100	2100	0
725	20241002	093400	4200	2100	2100	2100	2100	0
726	20241002	093300	4200	2100	2100	2100	2100	0
727	20241002	093200	4200	2100	2100	2100	2100	0
728	20241002	093100	4200	2100	2100	2100	2100	0
729	20241002	093000	4200	2100	2100	2100	2100	0
730	20241002	092900	4200	2100	2100	2100	2100	0
731	20241002	092800	4200	2100	2100	2100	2100	0
732	20241002	092700	4200	2100	2100	2100	2100	0
733	20241002	092600	4200	2100	2100	2100	2100	0
734	20241002	092500	4200	2100	2100	2100	2100	0
735	20241002	092400	4200	2100	2100	2100	2100	0
736	20241002	092300	4200	2100	2100	2100	2100	0
737	20241002	092200	4200	2100	2100	2100	2100	0
738	20241002	092100	4200	2100	2100	2100	2100	0
739	20241002	092000	4200	2100	2100	2100	2100	0
740	20241002	091900	4200	2100	2100	2100	2100	0
741	20241002	091800	4200	2100	2100	2100	2100	0
742	20241002	091700	4200	2100	2100	2100	2100	0
743	20241002	091600	4200	2100	2100	2100	2100	0
744	20241002	091500	4200	2100	2100	2100	2100	0
745	20241002	091400	4200	2100	2100	2100	2100	0
746	20241002	091300	4200	2100	2100	2100	2100	0
747	20241002	091200	4200	2100	2100	2100	2100	0
748	20241002	091100	4200	2100	2100	2100	2100	0
749	20241002	091000	4200	2100	2100	2100	2100	0
750	20241002	090900	4200	2100	2100	2100	2100	0
751	20241002	090800	4200	2100	2100	2100	2100	0
752	20241002	090700	4200	2100	2100	2100	2100	0
753	20241002	090600	4200	2100	2100	2100	2100	0
754	20241002	090500	4200	2100	2100	2100	2100	0
755	20241002	090400	4200	2100	2100	2100	2100	0
756	20241002	090300	4200	2100	2100	2100	2100	2
757	20241002	090200	0	2080	2080	2080	2080	0
758	20241002	090100	0	2080	2080	2080	2080	0
759	20241002	090000	0	2080	2080	2080	2080	0