KissMeData/054800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193700	2892010	9240	9240	9240	9240	18
3	20241002	193600	2892010	9240	9240	9240	9240	0
4	20241002	193500	2892010	9240	9240	9240	9240	0
5	20241002	193400	2892010	9240	9240	9240	9240	0
6	20241002	193300	2892010	9240	9240	9240	9240	0
7	20241002	193200	2892010	9240	9240	9240	9240	0
8	20241002	193100	2892010	9240	9240	9240	9240	0
9	20241002	193000	2892010	9240	9240	9240	9240	0
10	20241002	192900	2892010	9240	9240	9240	9240	0
11	20241002	192800	2892010	9240	9240	9240	9240	0
12	20241002	192700	2892010	9240	9240	9240	9240	0
13	20241002	192600	2892010	9240	9240	9240	9240	0
14	20241002	192500	2892010	9240	9240	9240	9240	0
15	20241002	192400	2892010	9240	9240	9240	9240	0
16	20241002	192300	2892010	9240	9240	9240	9240	0
17	20241002	192200	2892010	9240	9240	9240	9240	0
18	20241002	192100	2892010	9240	9240	9240	9240	0
19	20241002	192000	2892010	9240	9240	9240	9240	0
20	20241002	191900	2892010	9240	9240	9240	9240	0
21	20241002	191800	2892010	9240	9240	9240	9240	0
22	20241002	191700	2892010	9240	9240	9240	9240	0
23	20241002	191600	2892010	9240	9240	9240	9240	0
24	20241002	191500	2892010	9240	9240	9240	9240	0
25	20241002	191400	2892010	9240	9240	9240	9240	0
26	20241002	191300	2892010	9240	9240	9240	9240	0
27	20241002	191200	2892010	9240	9240	9240	9240	0
28	20241002	191100	2892010	9240	9240	9240	9240	0
29	20241002	191000	2892010	9240	9240	9240	9240	0
30	20241002	190900	2892010	9240	9240	9240	9240	0
31	20241002	190800	2892010	9240	9240	9240	9240	0
32	20241002	190700	2892010	9240	9240	9240	9240	18
33	20241002	190600	2892010	9240	9240	9240	9240	0
34	20241002	190500	2892010	9240	9240	9240	9240	0
35	20241002	190400	2892010	9240	9240	9240	9240	0
36	20241002	190300	2892010	9240	9240	9240	9240	0
37	20241002	190200	2892010	9240	9240	9240	9240	0
38	20241002	190100	2892010	9240	9240	9240	9240	0
39	20241002	190000	2892010	9240	9240	9240	9240	0
40	20241002	185900	2892010	9240	9240	9240	9240	0
41	20241002	185800	2892010	9240	9240	9240	9240	0
42	20241002	185700	2892010	9240	9240	9240	9240	0
43	20241002	185600	2892010	9240	9240	9240	9240	0
44	20241002	185500	2892010	9240	9240	9240	9240	0
45	20241002	185400	2892010	9240	9240	9240	9240	0
46	20241002	185300	2892010	9240	9240	9240	9240	0
47	20241002	185200	2892010	9240	9240	9240	9240	0
48	20241002	185100	2892010	9240	9240	9240	9240	0
49	20241002	185000	2892010	9240	9240	9240	9240	0
50	20241002	184900	2892010	9240	9240	9240	9240	0
51	20241002	184800	2892010	9240	9240	9240	9240	0
52	20241002	184700	2892010	9240	9240	9240	9240	0
53	20241002	184600	2892010	9240	9240	9240	9240	0
54	20241002	184500	2892010	9240	9240	9240	9240	0
55	20241002	184400	2892010	9240	9240	9240	9240	0
56	20241002	184300	2892010	9240	9240	9240	9240	0
57	20241002	184200	2892010	9240	9240	9240	9240	0
58	20241002	184100	2892010	9240	9240	9240	9240	0
59	20241002	184000	2892010	9240	9240	9240	9240	0
60	20241002	183900	2892010	9240	9240	9240	9240	0
61	20241002	183800	2892010	9240	9240	9240	9240	0
62	20241002	183700	2892010	9240	9240	9240	9240	18
63	20241002	183600	2892010	9240	9240	9240	9240	0
64	20241002	183500	2892010	9240	9240	9240	9240	0
65	20241002	183400	2892010	9240	9240	9240	9240	0
66	20241002	183300	2892010	9240	9240	9240	9240	0
67	20241002	183200	2892010	9240	9240	9240	9240	0
68	20241002	183100	2892010	9240	9240	9240	9240	0
69	20241002	183000	2892010	9240	9240	9240	9240	0
70	20241002	182900	2892010	9240	9240	9240	9240	0
71	20241002	182800	2892010	9240	9240	9240	9240	0
72	20241002	182700	2892010	9240	9240	9240	9240	0
73	20241002	182600	2892010	9240	9240	9240	9240	0
74	20241002	182500	2892010	9240	9240	9240	9240	0
75	20241002	182400	2892010	9240	9240	9240	9240	0
76	20241002	182300	2892010	9240	9240	9240	9240	0
77	20241002	182200	2892010	9240	9240	9240	9240	0
78	20241002	182100	2892010	9240	9240	9240	9240	0
79	20241002	182000	2892010	9240	9240	9240	9240	0
80	20241002	181900	2892010	9240	9240	9240	9240	0
81	20241002	181800	2892010	9240	9240	9240	9240	0
82	20241002	181700	2892010	9240	9240	9240	9240	0
83	20241002	181600	2892010	9240	9240	9240	9240	0
84	20241002	181500	2892010	9240	9240	9240	9240	0
85	20241002	181400	2892010	9240	9240	9240	9240	0
86	20241002	181300	2892010	9240	9240	9240	9240	0
87	20241002	181200	2892010	9240	9240	9240	9240	0
88	20241002	181100	2892010	9240	9240	9240	9240	0
89	20241002	181000	2892010	9240	9240	9240	9240	0
90	20241002	180900	2892010	9240	9240	9240	9240	0
91	20241002	180800	2892010	9240	9240	9240	9240	0
92	20241002	180700	2892010	9240	9240	9240	9240	18
93	20241002	180600	2892010	9240	9240	9240	9240	0
94	20241002	180500	2892010	9240	9240	9240	9240	0
95	20241002	180400	2892010	9240	9240	9240	9240	0
96	20241002	180300	2892010	9240	9240	9240	9240	0
97	20241002	180200	2892010	9240	9240	9240	9240	0
98	20241002	180100	2892010	9240	9240	9240	9240	0
99	20241002	180000	2892010	9240	9240	9240	9240	0
100	20241002	175900	2892010	9240	9240	9240	9240	0
101	20241002	175800	2892010	9240	9240	9240	9240	0
102	20241002	175700	2892010	9240	9240	9240	9240	0
103	20241002	175600	2892010	9240	9240	9240	9240	0
104	20241002	175500	2892010	9240	9240	9240	9240	0
105	20241002	175400	2892010	9240	9240	9240	9240	0
106	20241002	175300	2892010	9240	9240	9240	9240	0
107	20241002	175200	2892010	9240	9240	9240	9240	0
108	20241002	175100	2892010	9240	9240	9240	9240	0
109	20241002	175000	2892010	9240	9240	9240	9240	0
110	20241002	174900	2892010	9240	9240	9240	9240	0
111	20241002	174800	2892010	9240	9240	9240	9240	0
112	20241002	174700	2892010	9240	9240	9240	9240	0
113	20241002	174600	2892010	9240	9240	9240	9240	0
114	20241002	174500	2892010	9240	9240	9240	9240	0
115	20241002	174400	2892010	9240	9240	9240	9240	0
116	20241002	174300	2892010	9240	9240	9240	9240	0
117	20241002	174200	2892010	9240	9240	9240	9240	0
118	20241002	174100	2892010	9240	9240	9240	9240	0
119	20241002	174000	2892010	9240	9240	9240	9240	0
120	20241002	173900	2892010	9240	9240	9240	9240	0
121	20241002	173800	2892010	9240	9240	9240	9240	0
122	20241002	173700	2892010	9240	9240	9240	9240	18
123	20241002	173600	2892010	9240	9240	9240	9240	0
124	20241002	173500	2892010	9240	9240	9240	9240	0
125	20241002	173400	2892010	9240	9240	9240	9240	0
126	20241002	173300	2892010	9240	9240	9240	9240	0
127	20241002	173200	2892010	9240	9240	9240	9240	0
128	20241002	173100	2892010	9240	9240	9240	9240	0
129	20241002	173000	2892010	9240	9240	9240	9240	0
130	20241002	172900	2892010	9240	9240	9240	9240	0
131	20241002	172800	2892010	9240	9240	9240	9240	0
132	20241002	172700	2892010	9240	9240	9240	9240	0
133	20241002	172600	2892010	9240	9240	9240	9240	0
134	20241002	172500	2892010	9240	9240	9240	9240	0
135	20241002	172400	2892010	9240	9240	9240	9240	0
136	20241002	172300	2892010	9240	9240	9240	9240	0
137	20241002	172200	2892010	9240	9240	9240	9240	0
138	20241002	172100	2892010	9240	9240	9240	9240	0
139	20241002	172000	2892010	9240	9240	9240	9240	0
140	20241002	171900	2892010	9240	9240	9240	9240	0
141	20241002	171800	2892010	9240	9240	9240	9240	0
142	20241002	171700	2892010	9240	9240	9240	9240	0
143	20241002	171600	2892010	9240	9240	9240	9240	0
144	20241002	171500	2892010	9240	9240	9240	9240	0
145	20241002	171400	2892010	9240	9240	9240	9240	0
146	20241002	171300	2892010	9240	9240	9240	9240	0
147	20241002	171200	2892010	9240	9240	9240	9240	0
148	20241002	171100	2892010	9240	9240	9240	9240	0
149	20241002	171000	2892010	9240	9240	9240	9240	0
150	20241002	170900	2892010	9240	9240	9240	9240	0
151	20241002	170800	2892010	9240	9240	9240	9240	0
152	20241002	170700	2892010	9240	9240	9240	9240	18
153	20241002	170600	2892010	9240	9240	9240	9240	0
154	20241002	170500	2892010	9240	9240	9240	9240	0
155	20241002	170400	2892010	9240	9240	9240	9240	0
156	20241002	170300	2892010	9240	9240	9240	9240	0
157	20241002	170200	2892010	9240	9240	9240	9240	0
158	20241002	170100	2892010	9240	9240	9240	9240	0
159	20241002	170000	2892010	9240	9240	9240	9240	0
160	20241002	165900	2892010	9240	9240	9240	9240	0
161	20241002	165800	2892010	9240	9240	9240	9240	0
162	20241002	165700	2892010	9240	9240	9240	9240	0
163	20241002	165600	2892010	9240	9240	9240	9240	0
164	20241002	165500	2892010	9240	9240	9240	9240	0
165	20241002	165400	2892010	9240	9240	9240	9240	0
166	20241002	165300	2892010	9240	9240	9240	9240	0
167	20241002	165200	2892010	9240	9240	9240	9240	0
168	20241002	165100	2892010	9240	9240	9240	9240	0
169	20241002	165000	2892010	9240	9240	9240	9240	0
170	20241002	164900	2892010	9240	9240	9240	9240	0
171	20241002	164800	2892010	9240	9240	9240	9240	0
172	20241002	164700	2892010	9240	9240	9240	9240	0
173	20241002	164600	2892010	9240	9240	9240	9240	0
174	20241002	164500	2892010	9240	9240	9240	9240	0
175	20241002	164400	2892010	9240	9240	9240	9240	0
176	20241002	164300	2892010	9240	9240	9240	9240	0
177	20241002	164200	2892010	9240	9240	9240	9240	0
178	20241002	164100	2892010	9240	9240	9240	9240	0
179	20241002	164000	2892010	9240	9240	9240	9240	0
180	20241002	163900	2892010	9240	9240	9240	9240	0
181	20241002	163800	2892010	9240	9240	9240	9240	0
182	20241002	163700	2892010	9240	9240	9240	9240	18
183	20241002	163600	2892010	9240	9240	9240	9240	0
184	20241002	163500	2892010	9240	9240	9240	9240	0
185	20241002	163400	2892010	9240	9240	9240	9240	0
186	20241002	163300	2892010	9240	9240	9240	9240	0
187	20241002	163200	2892010	9240	9240	9240	9240	0
188	20241002	163100	2892010	9240	9240	9240	9240	0
189	20241002	163000	2892010	9240	9240	9240	9240	0
190	20241002	162900	2892010	9240	9240	9240	9240	0
191	20241002	162800	2892010	9240	9240	9240	9240	0
192	20241002	162700	2892010	9240	9240	9240	9240	0
193	20241002	162600	2892010	9240	9240	9240	9240	0
194	20241002	162500	2892010	9240	9240	9240	9240	0
195	20241002	162400	2892010	9240	9240	9240	9240	0
196	20241002	162300	2892010	9240	9240	9240	9240	0
197	20241002	162200	2892010	9240	9240	9240	9240	0
198	20241002	162100	2892010	9240	9240	9240	9240	0
199	20241002	162000	2892010	9240	9240	9240	9240	0
200	20241002	161900	2892010	9240	9240	9240	9240	0
201	20241002	161800	2892010	9240	9240	9240	9240	0
202	20241002	161700	2892010	9240	9240	9240	9240	0
203	20241002	161600	2892010	9240	9240	9240	9240	0
204	20241002	161500	2892010	9240	9240	9240	9240	0
205	20241002	161400	2892010	9240	9240	9240	9240	0
206	20241002	161300	2892010	9240	9240	9240	9240	0
207	20241002	161200	2892010	9240	9240	9240	9240	0
208	20241002	161100	2892010	9240	9240	9240	9240	0
209	20241002	161000	2892010	9240	9240	9240	9240	0
210	20241002	160900	2892010	9240	9240	9240	9240	0
211	20241002	160800	2892010	9240	9240	9240	9240	0
212	20241002	160700	2892010	9240	9240	9240	9240	18
213	20241002	160600	2892010	9240	9240	9240	9240	0
214	20241002	160500	2892010	9240	9240	9240	9240	0
215	20241002	160400	2892010	9240	9240	9240	9240	0
216	20241002	160300	2892010	9240	9240	9240	9240	0
217	20241002	160200	2892010	9240	9240	9240	9240	0
218	20241002	160100	2892010	9240	9240	9240	9240	0
219	20241002	160000	2892010	9240	9240	9240	9240	0
220	20241002	155900	2892010	9240	9240	9240	9240	0
221	20241002	155800	2892010	9240	9240	9240	9240	0
222	20241002	155700	2892010	9240	9240	9240	9240	0
223	20241002	155600	2892010	9240	9240	9240	9240	0
224	20241002	155500	2892010	9240	9240	9240	9240	0
225	20241002	155400	2892010	9240	9240	9240	9240	0
226	20241002	155300	2892010	9240	9240	9240	9240	0
227	20241002	155200	2892010	9240	9240	9240	9240	0
228	20241002	155100	2892010	9240	9240	9240	9240	0
229	20241002	155000	2892010	9240	9240	9240	9240	0
230	20241002	154900	2892010	9240	9240	9240	9240	0
231	20241002	154800	2892010	9240	9240	9240	9240	0
232	20241002	154700	2892010	9240	9240	9240	9240	0
233	20241002	154600	2892010	9240	9240	9240	9240	0
234	20241002	154500	2892010	9240	9240	9240	9240	0
235	20241002	154400	2892010	9240	9240	9240	9240	0
236	20241002	154300	2892010	9240	9240	9240	9240	0
237	20241002	154200	2892010	9240	9240	9240	9240	0
238	20241002	154100	2892010	9240	9240	9240	9240	0
239	20241002	154000	2892010	9240	9240	9240	9240	0
240	20241002	153900	2892010	9240	9240	9240	9240	0
241	20241002	153800	2892010	9240	9240	9240	9240	0
242	20241002	153700	2892010	9240	9240	9240	9240	18
243	20241002	153600	2892010	9240	9240	9240	9240	0
244	20241002	153500	2892010	9240	9240	9240	9240	0
245	20241002	153400	2892010	9240	9240	9240	9240	0
246	20241002	153300	2892010	9240	9240	9240	9240	0
247	20241002	153200	2892010	9240	9240	9240	9240	0
248	20241002	153100	2892010	9240	9240	9240	9240	0
249	20241002	153000	2892010	9240	9240	9240	9240	18
250	20241002	152900	2725690	9270	9270	9270	9270	0
251	20241002	152800	2725690	9270	9270	9270	9270	0
252	20241002	152700	2725690	9270	9270	9270	9270	0
253	20241002	152600	2725690	9270	9270	9270	9270	0
254	20241002	152500	2725690	9270	9270	9270	9270	0
255	20241002	152400	2725690	9270	9270	9270	9270	0
256	20241002	152300	2725690	9270	9270	9270	9270	0
257	20241002	152200	2725690	9270	9270	9270	9270	0
258	20241002	152100	2725690	9270	9270	9270	9270	0
259	20241002	152000	2725690	9270	9270	9270	9270	0
260	20241002	151900	2725690	9270	9270	9270	9270	0
261	20241002	151800	2725690	9270	9270	9270	9270	0
262	20241002	151700	2725690	9270	9270	9270	9270	0
263	20241002	151600	2725690	9270	9270	9270	9270	0
264	20241002	151500	2725690	9270	9270	9270	9270	0
265	20241002	151400	2725690	9270	9270	9270	9270	0
266	20241002	151300	2725690	9270	9270	9270	9270	0
267	20241002	151200	2725690	9270	9270	9270	9270	0
268	20241002	151100	2725690	9270	9270	9270	9270	0
269	20241002	151000	2725690	9270	9270	9270	9270	0
270	20241002	150900	2725690	9270	9260	9270	9260	12
271	20241002	150800	2614560	9260	9250	9260	9250	57
272	20241002	150700	2086760	9250	9250	9250	9250	1
273	20241002	150600	2077510	9260	9260	9260	9260	0
274	20241002	150500	2077510	9260	9260	9260	9260	0
275	20241002	150400	2077510	9260	9260	9260	9260	0
276	20241002	150300	2077510	9260	9260	9260	9260	0
277	20241002	150200	2077510	9260	9260	9260	9260	0
278	20241002	150100	2077510	9260	9260	9260	9260	0
279	20241002	150000	2077510	9260	9260	9260	9260	0
280	20241002	145900	2077510	9260	9260	9260	9260	0
281	20241002	145800	2077510	9260	9260	9260	9260	0
282	20241002	145700	2077510	9260	9260	9260	9260	0
283	20241002	145600	2077510	9260	9250	9260	9250	2
284	20241002	145500	2059000	9260	9260	9260	9260	0
285	20241002	145400	2059000	9260	9260	9260	9260	0
286	20241002	145300	2059000	9260	9260	9260	9260	0
287	20241002	145200	2059000	9260	9260	9260	9260	0
288	20241002	145100	2059000	9260	9260	9260	9260	0
289	20241002	145000	2059000	9260	9260	9260	9260	0
290	20241002	144900	2059000	9260	9260	9260	9260	0
291	20241002	144800	2059000	9260	9250	9260	9250	4
292	20241002	144700	2021990	9260	9260	9260	9260	0
293	20241002	144600	2021990	9260	9260	9260	9260	0
294	20241002	144500	2021990	9260	9260	9260	9260	0
295	20241002	144400	2021990	9260	9260	9260	9260	0
296	20241002	144300	2021990	9260	9260	9260	9260	0
297	20241002	144200	2021990	9260	9260	9260	9260	0
298	20241002	144100	2021990	9260	9260	9260	9260	0
299	20241002	144000	2021990	9260	9260	9260	9260	0
300	20241002	143900	2021990	9260	9260	9260	9260	0
301	20241002	143800	2021990	9260	9260	9260	9260	0
302	20241002	143700	2021990	9260	9260	9260	9260	0
303	20241002	143600	2021990	9260	9260	9260	9260	0
304	20241002	143500	2021990	9260	9260	9260	9260	1
305	20241002	143400	2012730	9210	9210	9210	9210	17
306	20241002	143300	1856160	9260	9260	9260	9260	0
307	20241002	143200	1856160	9260	9260	9260	9260	0
308	20241002	143100	1856160	9260	9260	9260	9260	0
309	20241002	143000	1856160	9260	9260	9260	9260	0
310	20241002	142900	1856160	9260	9260	9260	9260	0
311	20241002	142800	1856160	9260	9260	9260	9260	0
312	20241002	142700	1856160	9260	9260	9260	9260	0
313	20241002	142600	1856160	9260	9260	9260	9260	0
314	20241002	142500	1856160	9260	9260	9260	9260	0
315	20241002	142400	1856160	9260	9260	9260	9260	0
316	20241002	142300	1856160	9260	9260	9260	9260	0
317	20241002	142200	1856160	9260	9260	9260	9260	0
318	20241002	142100	1856160	9260	9260	9260	9260	0
319	20241002	142000	1856160	9260	9260	9260	9260	0
320	20241002	141900	1856160	9260	9260	9260	9260	0
321	20241002	141800	1856160	9260	9260	9260	9260	0
322	20241002	141700	1856160	9260	9260	9260	9260	0
323	20241002	141600	1856160	9260	9260	9260	9260	0
324	20241002	141500	1856160	9260	9260	9260	9260	0
325	20241002	141400	1856160	9260	9260	9260	9260	0
326	20241002	141300	1856160	9260	9260	9260	9260	0
327	20241002	141200	1856160	9260	9260	9260	9260	0
328	20241002	141100	1856160	9260	9260	9260	9260	0
329	20241002	141000	1856160	9260	9260	9260	9260	0
330	20241002	140900	1856160	9260	9260	9260	9260	0
331	20241002	140800	1856160	9260	9260	9260	9260	0
332	20241002	140700	1856160	9260	9260	9260	9260	0
333	20241002	140600	1856160	9260	9260	9260	9260	0
334	20241002	140500	1856160	9260	9260	9260	9260	0
335	20241002	140400	1856160	9260	9260	9260	9260	0
336	20241002	140300	1856160	9260	9260	9260	9260	0
337	20241002	140200	1856160	9260	9260	9260	9260	0
338	20241002	140100	1856160	9260	9260	9260	9260	2
339	20241002	140000	1837640	9210	9210	9210	9210	0
340	20241002	135900	1837640	9210	9210	9210	9210	0
341	20241002	135800	1837640	9210	9210	9210	9210	0
342	20241002	135700	1837640	9210	9210	9210	9210	0
343	20241002	135600	1837640	9210	9210	9210	9210	0
344	20241002	135500	1837640	9210	9210	9210	9210	0
345	20241002	135400	1837640	9210	9210	9210	9210	0
346	20241002	135300	1837640	9210	9210	9210	9210	0
347	20241002	135200	1837640	9210	9210	9210	9210	0
348	20241002	135100	1837640	9210	9210	9210	9210	0
349	20241002	135000	1837640	9210	9210	9210	9210	0
350	20241002	134900	1837640	9210	9210	9210	9210	0
351	20241002	134800	1837640	9210	9210	9210	9210	0
352	20241002	134700	1837640	9210	9210	9210	9210	0
353	20241002	134600	1837640	9210	9210	9210	9210	0
354	20241002	134500	1837640	9210	9210	9210	9210	0
355	20241002	134400	1837640	9210	9210	9210	9210	0
356	20241002	134300	1837640	9210	9210	9210	9210	0
357	20241002	134200	1837640	9210	9210	9210	9210	0
358	20241002	134100	1837640	9210	9210	9210	9210	0
359	20241002	134000	1837640	9210	9210	9210	9210	0
360	20241002	133900	1837640	9210	9210	9210	9210	0
361	20241002	133800	1837640	9210	9210	9210	9210	0
362	20241002	133700	1837640	9210	9210	9210	9210	0
363	20241002	133600	1837640	9210	9210	9210	9210	0
364	20241002	133500	1837640	9210	9210	9210	9210	0
365	20241002	133400	1837640	9210	9210	9210	9210	0
366	20241002	133300	1837640	9210	9210	9210	9210	0
367	20241002	133200	1837640	9210	9210	9210	9210	0
368	20241002	133100	1837640	9210	9210	9210	9210	0
369	20241002	133000	1837640	9210	9210	9210	9210	0
370	20241002	132900	1837640	9210	9210	9210	9210	0
371	20241002	132800	1837640	9210	9210	9210	9210	0
372	20241002	132700	1837640	9210	9210	9210	9210	1
373	20241002	132600	1828430	9240	9240	9240	9240	0
374	20241002	132500	1828430	9240	9240	9240	9240	0
375	20241002	132400	1828430	9240	9240	9240	9240	100
376	20241002	132300	904430	9200	9200	9200	9200	0
377	20241002	132200	904430	9200	9200	9200	9200	0
378	20241002	132100	904430	9200	9200	9200	9200	0
379	20241002	132000	904430	9200	9200	9200	9200	0
380	20241002	131900	904430	9200	9200	9200	9200	0
381	20241002	131800	904430	9200	9200	9200	9200	0
382	20241002	131700	904430	9200	9200	9200	9200	0
383	20241002	131600	904430	9200	9200	9200	9200	0
384	20241002	131500	904430	9200	9200	9200	9200	0
385	20241002	131400	904430	9200	9200	9200	9200	0
386	20241002	131300	904430	9200	9200	9200	9200	0
387	20241002	131200	904430	9200	9200	9200	9200	0
388	20241002	131100	904430	9200	9200	9200	9200	0
389	20241002	131000	904430	9200	9200	9200	9200	0
390	20241002	130900	904430	9200	9200	9200	9200	1
391	20241002	130800	895230	9260	9260	9260	9260	1
392	20241002	130700	885970	9200	9210	9210	9200	27
393	20241002	130600	637540	9260	9260	9260	9260	5
394	20241002	130500	591240	9190	9190	9190	9190	0
395	20241002	130400	591240	9190	9190	9190	9190	0
396	20241002	130300	591240	9190	9210	9210	9190	6
397	20241002	130200	536030	9280	9280	9280	9280	0
398	20241002	130100	536030	9280	9280	9280	9280	0
399	20241002	130000	536030	9280	9280	9280	9280	0
400	20241002	125900	536030	9280	9280	9280	9280	0
401	20241002	125800	536030	9280	9280	9280	9280	0
402	20241002	125700	536030	9280	9280	9280	9280	0
403	20241002	125600	536030	9280	9280	9280	9280	0
404	20241002	125500	536030	9280	9280	9280	9280	0
405	20241002	125400	536030	9280	9280	9280	9280	0
406	20241002	125300	536030	9280	9280	9280	9280	0
407	20241002	125200	536030	9280	9280	9280	9280	0
408	20241002	125100	536030	9280	9280	9280	9280	0
409	20241002	125000	536030	9280	9280	9280	9280	0
410	20241002	124900	536030	9280	9280	9280	9280	0
411	20241002	124800	536030	9280	9280	9280	9280	0
412	20241002	124700	536030	9280	9280	9280	9280	0
413	20241002	124600	536030	9280	9280	9280	9280	0
414	20241002	124500	536030	9280	9280	9280	9280	0
415	20241002	124400	536030	9280	9280	9280	9280	0
416	20241002	124300	536030	9280	9280	9280	9280	0
417	20241002	124200	536030	9280	9280	9280	9280	0
418	20241002	124100	536030	9280	9280	9280	9280	0
419	20241002	124000	536030	9280	9280	9280	9280	0
420	20241002	123900	536030	9280	9280	9280	9280	0
421	20241002	123800	536030	9280	9280	9280	9280	0
422	20241002	123700	536030	9280	9280	9280	9280	0
423	20241002	123600	536030	9280	9280	9280	9280	0
424	20241002	123500	536030	9280	9280	9280	9280	0
425	20241002	123400	536030	9280	9280	9280	9280	0
426	20241002	123300	536030	9280	9280	9280	9280	0
427	20241002	123200	536030	9280	9280	9280	9280	0
428	20241002	123100	536030	9280	9280	9280	9280	0
429	20241002	123000	536030	9280	9280	9280	9280	0
430	20241002	122900	536030	9280	9280	9280	9280	0
431	20241002	122800	536030	9280	9280	9280	9280	0
432	20241002	122700	536030	9280	9280	9280	9280	0
433	20241002	122600	536030	9280	9270	9280	9270	4
434	20241002	122500	498920	9280	9280	9280	9280	0
435	20241002	122400	498920	9280	9280	9280	9280	0
436	20241002	122300	498920	9280	9280	9280	9280	0
437	20241002	122200	498920	9280	9280	9280	9280	0
438	20241002	122100	498920	9280	9280	9280	9280	0
439	20241002	122000	498920	9280	9280	9280	9280	0
440	20241002	121900	498920	9280	9280	9280	9280	0
441	20241002	121800	498920	9280	9280	9280	9280	0
442	20241002	121700	498920	9280	9280	9280	9280	0
443	20241002	121600	498920	9280	9280	9280	9280	0
444	20241002	121500	498920	9280	9280	9280	9280	0
445	20241002	121400	498920	9280	9280	9280	9280	0
446	20241002	121300	498920	9280	9280	9280	9280	0
447	20241002	121200	498920	9280	9280	9280	9280	0
448	20241002	121100	498920	9280	9280	9280	9280	0
449	20241002	121000	498920	9280	9280	9280	9280	0
450	20241002	120900	498920	9280	9280	9280	9280	0
451	20241002	120800	498920	9280	9280	9280	9280	0
452	20241002	120700	498920	9280	9280	9280	9280	0
453	20241002	120600	498920	9280	9280	9280	9280	0
454	20241002	120500	498920	9280	9280	9280	9280	0
455	20241002	120400	498920	9280	9280	9280	9280	0
456	20241002	120300	498920	9280	9280	9280	9280	0
457	20241002	120200	498920	9280	9280	9280	9280	0
458	20241002	120100	498920	9280	9280	9280	9280	0
459	20241002	120000	498920	9280	9280	9280	9280	0
460	20241002	115900	498920	9280	9280	9280	9280	0
461	20241002	115800	498920	9280	9270	9280	9270	4
462	20241002	115700	461830	9280	9280	9280	9280	0
463	20241002	115600	461830	9280	9280	9280	9280	0
464	20241002	115500	461830	9280	9280	9280	9280	0
465	20241002	115400	461830	9280	9280	9280	9280	0
466	20241002	115300	461830	9280	9270	9280	9270	4
467	20241002	115200	424740	9270	9270	9270	9270	0
468	20241002	115100	424740	9270	9260	9270	9260	2
469	20241002	115000	406210	9260	9260	9260	9260	2
470	20241002	114900	387690	9190	9190	9190	9190	0
471	20241002	114800	387690	9190	9190	9190	9190	0
472	20241002	114700	387690	9190	9190	9190	9190	0
473	20241002	114600	387690	9190	9190	9190	9190	0
474	20241002	114500	387690	9190	9190	9190	9190	0
475	20241002	114400	387690	9190	9190	9190	9190	0
476	20241002	114300	387690	9190	9190	9190	9190	0
477	20241002	114200	387690	9190	9190	9190	9190	0
478	20241002	114100	387690	9190	9190	9190	9190	0
479	20241002	114000	387690	9190	9190	9190	9190	0
480	20241002	113900	387690	9190	9190	9190	9190	0
481	20241002	113800	387690	9190	9190	9190	9190	0
482	20241002	113700	387690	9190	9190	9190	9190	0
483	20241002	113600	387690	9190	9190	9190	9190	0
484	20241002	113500	387690	9190	9190	9190	9190	0
485	20241002	113400	387690	9190	9190	9190	9190	0
486	20241002	113300	387690	9190	9190	9190	9190	0
487	20241002	113200	387690	9190	9190	9190	9190	0
488	20241002	113100	387690	9190	9190	9190	9190	0
489	20241002	113000	387690	9190	9190	9190	9190	0
490	20241002	112900	387690	9190	9190	9190	9190	0
491	20241002	112800	387690	9190	9190	9190	9190	0
492	20241002	112700	387690	9190	9190	9190	9190	0
493	20241002	112600	387690	9190	9190	9190	9190	0
494	20241002	112500	387690	9190	9190	9190	9190	0
495	20241002	112400	387690	9190	9190	9190	9190	0
496	20241002	112300	387690	9190	9190	9190	9190	0
497	20241002	112200	387690	9190	9210	9210	9190	14
498	20241002	112100	258900	9210	9210	9210	9210	0
499	20241002	112000	258900	9210	9210	9210	9210	0
500	20241002	111900	258900	9210	9210	9210	9210	0
501	20241002	111800	258900	9210	9210	9210	9210	0
502	20241002	111700	258900	9210	9210	9210	9210	0
503	20241002	111600	258900	9210	9210	9210	9210	0
504	20241002	111500	258900	9210	9210	9210	9210	0
505	20241002	111400	258900	9210	9210	9210	9210	0
506	20241002	111300	258900	9210	9210	9210	9210	0
507	20241002	111200	258900	9210	9210	9210	9210	0
508	20241002	111100	258900	9210	9210	9210	9210	0
509	20241002	111000	258900	9210	9210	9210	9210	0
510	20241002	110900	258900	9210	9210	9210	9210	0
511	20241002	110800	258900	9210	9210	9210	9210	0
512	20241002	110700	258900	9210	9210	9210	9210	0
513	20241002	110600	258900	9210	9210	9210	9210	0
514	20241002	110500	258900	9210	9210	9210	9210	0
515	20241002	110400	258900	9210	9210	9210	9210	0
516	20241002	110300	258900	9210	9210	9210	9210	0
517	20241002	110200	258900	9210	9210	9210	9210	0
518	20241002	110100	258900	9210	9210	9210	9210	0
519	20241002	110000	258900	9210	9210	9210	9210	0
520	20241002	105900	258900	9210	9210	9210	9210	0
521	20241002	105800	258900	9210	9210	9210	9210	0
522	20241002	105700	258900	9210	9210	9210	9210	0
523	20241002	105600	258900	9210	9210	9210	9210	0
524	20241002	105500	258900	9210	9210	9210	9210	0
525	20241002	105400	258900	9210	9210	9210	9210	0
526	20241002	105300	258900	9210	9210	9210	9210	0
527	20241002	105200	258900	9210	9210	9210	9210	0
528	20241002	105100	258900	9210	9210	9210	9210	0
529	20241002	105000	258900	9210	9210	9210	9210	0
530	20241002	104900	258900	9210	9210	9210	9210	0
531	20241002	104800	258900	9210	9210	9210	9210	0
532	20241002	104700	258900	9210	9210	9210	9210	0
533	20241002	104600	258900	9210	9210	9210	9210	0
534	20241002	104500	258900	9210	9210	9210	9210	0
535	20241002	104400	258900	9210	9210	9210	9210	0
536	20241002	104300	258900	9210	9210	9210	9210	0
537	20241002	104200	258900	9210	9210	9210	9210	0
538	20241002	104100	258900	9210	9210	9210	9210	0
539	20241002	104000	258900	9210	9210	9210	9210	0
540	20241002	103900	258900	9210	9210	9210	9210	0
541	20241002	103800	258900	9210	9210	9210	9210	0
542	20241002	103700	258900	9210	9210	9210	9210	0
543	20241002	103600	258900	9210	9210	9210	9210	0
544	20241002	103500	258900	9210	9210	9210	9210	0
545	20241002	103400	258900	9210	9210	9210	9210	0
546	20241002	103300	258900	9210	9210	9210	9210	0
547	20241002	103200	258900	9210	9210	9210	9210	0
548	20241002	103100	258900	9210	9210	9210	9210	0
549	20241002	103000	258900	9210	9210	9210	9210	0
550	20241002	102900	258900	9210	9210	9210	9210	0
551	20241002	102800	258900	9210	9210	9210	9210	0
552	20241002	102700	258900	9210	9210	9210	9210	0
553	20241002	102600	258900	9210	9210	9210	9210	0
554	20241002	102500	258900	9210	9210	9210	9210	0
555	20241002	102400	258900	9210	9210	9210	9210	0
556	20241002	102300	258900	9210	9210	9210	9210	0
557	20241002	102200	258900	9210	9210	9210	9210	0
558	20241002	102100	258900	9210	9210	9210	9210	0
559	20241002	102000	258900	9210	9210	9210	9210	0
560	20241002	101900	258900	9210	9210	9210	9210	0
561	20241002	101800	258900	9210	9210	9210	9210	0
562	20241002	101700	258900	9210	9210	9210	9210	0
563	20241002	101600	258900	9210	9210	9210	9210	0
564	20241002	101500	258900	9210	9210	9210	9210	0
565	20241002	101400	258900	9210	9210	9210	9210	0
566	20241002	101300	258900	9210	9210	9210	9210	0
567	20241002	101200	258900	9210	9210	9210	9210	0
568	20241002	101100	258900	9210	9210	9210	9210	0
569	20241002	101000	258900	9210	9210	9210	9210	0
570	20241002	100900	258900	9210	9210	9210	9210	0
571	20241002	100800	258900	9210	9210	9210	9210	0
572	20241002	100700	258900	9210	9210	9210	9210	0
573	20241002	100600	258900	9210	9210	9210	9210	0
574	20241002	100500	258900	9210	9210	9210	9210	0
575	20241002	100400	258900	9210	9210	9210	9210	0
576	20241002	100300	258900	9210	9210	9210	9210	0
577	20241002	100200	258900	9210	9210	9210	9210	0
578	20241002	100100	258900	9210	9210	9210	9210	0
579	20241002	100000	258900	9210	9210	9210	9210	0
580	20241002	095900	258900	9210	9220	9220	9210	11
581	20241002	095800	157500	9270	9270	9270	9270	0
582	20241002	095700	157500	9270	9270	9270	9270	0
583	20241002	095600	157500	9270	9270	9270	9270	0
584	20241002	095500	157500	9270	9270	9270	9270	0
585	20241002	095400	157500	9270	9270	9270	9270	0
586	20241002	095300	157500	9270	9270	9270	9270	0
587	20241002	095200	157500	9270	9270	9270	9270	0
588	20241002	095100	157500	9270	9270	9270	9270	1
589	20241002	095000	148230	9280	9280	9280	9280	0
590	20241002	094900	148230	9280	9280	9280	9280	0
591	20241002	094800	148230	9280	9280	9280	9280	0
592	20241002	094700	148230	9280	9280	9280	9280	0
593	20241002	094600	148230	9280	9280	9280	9280	1
594	20241002	094500	138950	9220	9220	9220	9220	0
595	20241002	094400	138950	9220	9220	9220	9220	0
596	20241002	094300	138950	9220	9220	9220	9220	0
597	20241002	094200	138950	9220	9220	9220	9220	0
598	20241002	094100	138950	9220	9220	9220	9220	0
599	20241002	094000	138950	9220	9220	9220	9220	0
600	20241002	093900	138950	9220	9220	9220	9220	0
601	20241002	093800	138950	9220	9220	9220	9220	0
602	20241002	093700	138950	9220	9220	9220	9220	0
603	20241002	093600	138950	9220	9220	9220	9220	0
604	20241002	093500	138950	9220	9220	9220	9220	0
605	20241002	093400	138950	9220	9220	9220	9220	1
606	20241002	093300	129730	9280	9280	9280	9280	0
607	20241002	093200	129730	9280	9280	9280	9280	0
608	20241002	093100	129730	9280	9280	9280	9280	0
609	20241002	093000	129730	9280	9280	9280	9280	0
610	20241002	092900	129730	9280	9280	9280	9280	0
611	20241002	092800	129730	9280	9280	9280	9280	0
612	20241002	092700	129730	9280	9280	9280	9280	0
613	20241002	092600	129730	9280	9280	9280	9280	0
614	20241002	092500	129730	9280	9280	9280	9280	0
615	20241002	092400	129730	9280	9280	9280	9280	0
616	20241002	092300	129730	9280	9280	9280	9280	0
617	20241002	092200	129730	9280	9280	9280	9280	0
618	20241002	092100	129730	9280	9280	9280	9280	0
619	20241002	092000	129730	9280	9280	9280	9280	0
620	20241002	091900	129730	9280	9280	9280	9280	0
621	20241002	091800	129730	9280	9280	9280	9280	0
622	20241002	091700	129730	9280	9280	9280	9280	0
623	20241002	091600	129730	9280	9280	9280	9280	0
624	20241002	091500	129730	9280	9280	9280	9280	0
625	20241002	091400	129730	9280	9280	9280	9280	0
626	20241002	091300	129730	9280	9280	9280	9280	0
627	20241002	091200	129730	9280	9280	9280	9280	0
628	20241002	091100	129730	9280	9280	9280	9280	0
629	20241002	091000	129730	9280	9280	9280	9280	0
630	20241002	090900	129730	9280	9280	9280	9280	0
631	20241002	090800	129730	9280	9280	9280	9280	10
632	20241002	090700	36930	9280	9280	9280	9280	0
633	20241002	090600	36930	9280	9280	9280	9280	0
634	20241002	090500	36930	9280	9280	9280	9280	0
635	20241002	090400	36930	9280	9280	9280	9280	0
636	20241002	090300	36930	9280	9280	9280	9280	1
637	20241002	090200	27650	9200	9200	9200	9200	0
638	20241002	090100	27650	9200	9200	9200	9200	0
639	20241002	090000	27650	9200	9200	9200	9200	2