KissMeData/278990/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212200	330390	6550	6550	6550	6550	40
3	20241008	212100	330390	6550	6550	6550	6550	0
4	20241008	212000	330390	6550	6550	6550	6550	0
5	20241008	211900	330390	6550	6550	6550	6550	0
6	20241008	211800	330390	6550	6550	6550	6550	0
7	20241008	211700	330390	6550	6550	6550	6550	0
8	20241008	211600	330390	6550	6550	6550	6550	0
9	20241008	211500	330390	6550	6550	6550	6550	0
10	20241008	211400	330390	6550	6550	6550	6550	0
11	20241008	211300	330390	6550	6550	6550	6550	0
12	20241008	211200	330390	6550	6550	6550	6550	0
13	20241008	211100	330390	6550	6550	6550	6550	0
14	20241008	211000	330390	6550	6550	6550	6550	0
15	20241008	210900	330390	6550	6550	6550	6550	0
16	20241008	210800	330390	6550	6550	6550	6550	0
17	20241008	210700	330390	6550	6550	6550	6550	0
18	20241008	210600	330390	6550	6550	6550	6550	0
19	20241008	210500	330390	6550	6550	6550	6550	0
20	20241008	210400	330390	6550	6550	6550	6550	0
21	20241008	210300	330390	6550	6550	6550	6550	0
22	20241008	210200	330390	6550	6550	6550	6550	0
23	20241008	210100	330390	6550	6550	6550	6550	0
24	20241008	210000	330390	6550	6550	6550	6550	0
25	20241008	205900	330390	6550	6550	6550	6550	0
26	20241008	205800	330390	6550	6550	6550	6550	0
27	20241008	205700	330390	6550	6550	6550	6550	0
28	20241008	205600	330390	6550	6550	6550	6550	0
29	20241008	205500	330390	6550	6550	6550	6550	0
30	20241008	205400	330390	6550	6550	6550	6550	0
31	20241008	205300	330390	6550	6550	6550	6550	0
32	20241008	205200	330390	6550	6550	6550	6550	40
33	20241008	205100	330390	6550	6550	6550	6550	0
34	20241008	205000	330390	6550	6550	6550	6550	0
35	20241008	204900	330390	6550	6550	6550	6550	0
36	20241008	204800	330390	6550	6550	6550	6550	0
37	20241008	204700	330390	6550	6550	6550	6550	0
38	20241008	204600	330390	6550	6550	6550	6550	0
39	20241008	204500	330390	6550	6550	6550	6550	0
40	20241008	204400	330390	6550	6550	6550	6550	0
41	20241008	204300	330390	6550	6550	6550	6550	0
42	20241008	204200	330390	6550	6550	6550	6550	0
43	20241008	204100	330390	6550	6550	6550	6550	0
44	20241008	204000	330390	6550	6550	6550	6550	0
45	20241008	203900	330390	6550	6550	6550	6550	0
46	20241008	203800	330390	6550	6550	6550	6550	0
47	20241008	203700	330390	6550	6550	6550	6550	0
48	20241008	203600	330390	6550	6550	6550	6550	0
49	20241008	203500	330390	6550	6550	6550	6550	0
50	20241008	203400	330390	6550	6550	6550	6550	0
51	20241008	203300	330390	6550	6550	6550	6550	0
52	20241008	203200	330390	6550	6550	6550	6550	0
53	20241008	203100	330390	6550	6550	6550	6550	0
54	20241008	203000	330390	6550	6550	6550	6550	0
55	20241008	202900	330390	6550	6550	6550	6550	0
56	20241008	202800	330390	6550	6550	6550	6550	0
57	20241008	202700	330390	6550	6550	6550	6550	0
58	20241008	202600	330390	6550	6550	6550	6550	0
59	20241008	202500	330390	6550	6550	6550	6550	0
60	20241008	202400	330390	6550	6550	6550	6550	0
61	20241008	202300	330390	6550	6550	6550	6550	0
62	20241008	202200	330390	6550	6550	6550	6550	40
63	20241008	202100	330390	6550	6550	6550	6550	0
64	20241008	202000	330390	6550	6550	6550	6550	0
65	20241008	201900	330390	6550	6550	6550	6550	0
66	20241008	201800	330390	6550	6550	6550	6550	0
67	20241008	201700	330390	6550	6550	6550	6550	0
68	20241008	201600	330390	6550	6550	6550	6550	0
69	20241008	201500	330390	6550	6550	6550	6550	0
70	20241008	201400	330390	6550	6550	6550	6550	0
71	20241008	201300	330390	6550	6550	6550	6550	0
72	20241008	201200	330390	6550	6550	6550	6550	0
73	20241008	201100	330390	6550	6550	6550	6550	0
74	20241008	201000	330390	6550	6550	6550	6550	0
75	20241008	200900	330390	6550	6550	6550	6550	0
76	20241008	200800	330390	6550	6550	6550	6550	0
77	20241008	200700	330390	6550	6550	6550	6550	0
78	20241008	200600	330390	6550	6550	6550	6550	0
79	20241008	200500	330390	6550	6550	6550	6550	0
80	20241008	200400	330390	6550	6550	6550	6550	0
81	20241008	200300	330390	6550	6550	6550	6550	0
82	20241008	200200	330390	6550	6550	6550	6550	0
83	20241008	200100	330390	6550	6550	6550	6550	0
84	20241008	200000	330390	6550	6550	6550	6550	0
85	20241008	195900	330390	6550	6550	6550	6550	0
86	20241008	195800	330390	6550	6550	6550	6550	0
87	20241008	195700	330390	6550	6550	6550	6550	0
88	20241008	195600	330390	6550	6550	6550	6550	0
89	20241008	195500	330390	6550	6550	6550	6550	0
90	20241008	195400	330390	6550	6550	6550	6550	0
91	20241008	195300	330390	6550	6550	6550	6550	0
92	20241008	195200	330390	6550	6550	6550	6550	40
93	20241008	195100	330390	6550	6550	6550	6550	0
94	20241008	195000	330390	6550	6550	6550	6550	0
95	20241008	194900	330390	6550	6550	6550	6550	0
96	20241008	194800	330390	6550	6550	6550	6550	0
97	20241008	194700	330390	6550	6550	6550	6550	0
98	20241008	194600	330390	6550	6550	6550	6550	0
99	20241008	194500	330390	6550	6550	6550	6550	0
100	20241008	194400	330390	6550	6550	6550	6550	0
101	20241008	194300	330390	6550	6550	6550	6550	0
102	20241008	194200	330390	6550	6550	6550	6550	0
103	20241008	194100	330390	6550	6550	6550	6550	0
104	20241008	194000	330390	6550	6550	6550	6550	0
105	20241008	193900	330390	6550	6550	6550	6550	0
106	20241008	193800	330390	6550	6550	6550	6550	0
107	20241008	193700	330390	6550	6550	6550	6550	0
108	20241008	193600	330390	6550	6550	6550	6550	0
109	20241008	193500	330390	6550	6550	6550	6550	0
110	20241008	193400	330390	6550	6550	6550	6550	0
111	20241008	193300	330390	6550	6550	6550	6550	0
112	20241008	193200	330390	6550	6550	6550	6550	0
113	20241008	193100	330390	6550	6550	6550	6550	0
114	20241008	193000	330390	6550	6550	6550	6550	0
115	20241008	192900	330390	6550	6550	6550	6550	0
116	20241008	192800	330390	6550	6550	6550	6550	0
117	20241008	192700	330390	6550	6550	6550	6550	0
118	20241008	192600	330390	6550	6550	6550	6550	0
119	20241008	192500	330390	6550	6550	6550	6550	0
120	20241008	192400	330390	6550	6550	6550	6550	0
121	20241008	192300	330390	6550	6550	6550	6550	0
122	20241008	192200	330390	6550	6550	6550	6550	40
123	20241008	192100	330390	6550	6550	6550	6550	0
124	20241008	192000	330390	6550	6550	6550	6550	0
125	20241008	191900	330390	6550	6550	6550	6550	0
126	20241008	191800	330390	6550	6550	6550	6550	0
127	20241008	191700	330390	6550	6550	6550	6550	0
128	20241008	191600	330390	6550	6550	6550	6550	0
129	20241008	191500	330390	6550	6550	6550	6550	0
130	20241008	191400	330390	6550	6550	6550	6550	0
131	20241008	191300	330390	6550	6550	6550	6550	0
132	20241008	191200	330390	6550	6550	6550	6550	0
133	20241008	191100	330390	6550	6550	6550	6550	0
134	20241008	191000	330390	6550	6550	6550	6550	0
135	20241008	190900	330390	6550	6550	6550	6550	0
136	20241008	190800	330390	6550	6550	6550	6550	0
137	20241008	190700	330390	6550	6550	6550	6550	0
138	20241008	190600	330390	6550	6550	6550	6550	0
139	20241008	190500	330390	6550	6550	6550	6550	0
140	20241008	190400	330390	6550	6550	6550	6550	0
141	20241008	190300	330390	6550	6550	6550	6550	0
142	20241008	190200	330390	6550	6550	6550	6550	0
143	20241008	190100	330390	6550	6550	6550	6550	0
144	20241008	190000	330390	6550	6550	6550	6550	0
145	20241008	185900	330390	6550	6550	6550	6550	0
146	20241008	185800	330390	6550	6550	6550	6550	0
147	20241008	185700	330390	6550	6550	6550	6550	0
148	20241008	185600	330390	6550	6550	6550	6550	0
149	20241008	185500	330390	6550	6550	6550	6550	0
150	20241008	185400	330390	6550	6550	6550	6550	0
151	20241008	185300	330390	6550	6550	6550	6550	0
152	20241008	185200	330390	6550	6550	6550	6550	40
153	20241008	185100	330390	6550	6550	6550	6550	0
154	20241008	185000	330390	6550	6550	6550	6550	0
155	20241008	184900	330390	6550	6550	6550	6550	0
156	20241008	184800	330390	6550	6550	6550	6550	0
157	20241008	184700	330390	6550	6550	6550	6550	0
158	20241008	184600	330390	6550	6550	6550	6550	0
159	20241008	184500	330390	6550	6550	6550	6550	0
160	20241008	184400	330390	6550	6550	6550	6550	0
161	20241008	184300	330390	6550	6550	6550	6550	0
162	20241008	184200	330390	6550	6550	6550	6550	0
163	20241008	184100	330390	6550	6550	6550	6550	0
164	20241008	184000	330390	6550	6550	6550	6550	0
165	20241008	183900	330390	6550	6550	6550	6550	0
166	20241008	183800	330390	6550	6550	6550	6550	0
167	20241008	183700	330390	6550	6550	6550	6550	0
168	20241008	183600	330390	6550	6550	6550	6550	0
169	20241008	183500	330390	6550	6550	6550	6550	0
170	20241008	183400	330390	6550	6550	6550	6550	0
171	20241008	183300	330390	6550	6550	6550	6550	0
172	20241008	183200	330390	6550	6550	6550	6550	0
173	20241008	183100	330390	6550	6550	6550	6550	0
174	20241008	183000	330390	6550	6550	6550	6550	0
175	20241008	182900	330390	6550	6550	6550	6550	0
176	20241008	182800	330390	6550	6550	6550	6550	0
177	20241008	182700	330390	6550	6550	6550	6550	0
178	20241008	182600	330390	6550	6550	6550	6550	0
179	20241008	182500	330390	6550	6550	6550	6550	0
180	20241008	182400	330390	6550	6550	6550	6550	0
181	20241008	182300	330390	6550	6550	6550	6550	0
182	20241008	182200	330390	6550	6550	6550	6550	40
183	20241008	182100	330390	6550	6550	6550	6550	0
184	20241008	182000	330390	6550	6550	6550	6550	0
185	20241008	181900	330390	6550	6550	6550	6550	0
186	20241008	181800	330390	6550	6550	6550	6550	0
187	20241008	181700	330390	6550	6550	6550	6550	0
188	20241008	181600	330390	6550	6550	6550	6550	0
189	20241008	181500	330390	6550	6550	6550	6550	0
190	20241008	181400	330390	6550	6550	6550	6550	0
191	20241008	181300	330390	6550	6550	6550	6550	0
192	20241008	181200	330390	6550	6550	6550	6550	0
193	20241008	181100	330390	6550	6550	6550	6550	0
194	20241008	181000	330390	6550	6550	6550	6550	0
195	20241008	180900	330390	6550	6550	6550	6550	0
196	20241008	180800	330390	6550	6550	6550	6550	0
197	20241008	180700	330390	6550	6550	6550	6550	0
198	20241008	180600	330390	6550	6550	6550	6550	0
199	20241008	180500	330390	6550	6550	6550	6550	0
200	20241008	180400	330390	6550	6550	6550	6550	0
201	20241008	180300	330390	6550	6550	6550	6550	0
202	20241008	180200	330390	6550	6550	6550	6550	0
203	20241008	180100	330390	6550	6550	6550	6550	0
204	20241008	180000	330390	6550	6550	6550	6550	0
205	20241008	175900	330390	6550	6550	6550	6550	0
206	20241008	175800	330390	6550	6550	6550	6550	0
207	20241008	175700	330390	6550	6550	6550	6550	0
208	20241008	175600	330390	6550	6550	6550	6550	0
209	20241008	175500	330390	6550	6550	6550	6550	0
210	20241008	175400	330390	6550	6550	6550	6550	0
211	20241008	175300	330390	6550	6550	6550	6550	0
212	20241008	175200	330390	6550	6550	6550	6550	40
213	20241008	175100	330390	6550	6550	6550	6550	0
214	20241008	175000	330390	6550	6550	6550	6550	0
215	20241008	174900	330390	6550	6550	6550	6550	0
216	20241008	174800	330390	6550	6550	6550	6550	0
217	20241008	174700	330390	6550	6550	6550	6550	0
218	20241008	174600	330390	6550	6550	6550	6550	0
219	20241008	174500	330390	6550	6550	6550	6550	0
220	20241008	174400	330390	6550	6550	6550	6550	0
221	20241008	174300	330390	6550	6550	6550	6550	0
222	20241008	174200	330390	6550	6550	6550	6550	0
223	20241008	174100	330390	6550	6550	6550	6550	0
224	20241008	174000	330390	6550	6550	6550	6550	0
225	20241008	173900	330390	6550	6550	6550	6550	0
226	20241008	173800	330390	6550	6550	6550	6550	0
227	20241008	173700	330390	6550	6550	6550	6550	0
228	20241008	173600	330390	6550	6550	6550	6550	0
229	20241008	173500	330390	6550	6550	6550	6550	0
230	20241008	173400	330390	6550	6550	6550	6550	0
231	20241008	173300	330390	6550	6550	6550	6550	0
232	20241008	173200	330390	6550	6550	6550	6550	0
233	20241008	173100	330390	6550	6550	6550	6550	0
234	20241008	173000	330390	6550	6550	6550	6550	0
235	20241008	172900	330390	6550	6550	6550	6550	0
236	20241008	172800	330390	6550	6550	6550	6550	0
237	20241008	172700	330390	6550	6550	6550	6550	0
238	20241008	172600	330390	6550	6550	6550	6550	0
239	20241008	172500	330390	6550	6550	6550	6550	0
240	20241008	172400	330390	6550	6550	6550	6550	0
241	20241008	172300	330390	6550	6550	6550	6550	0
242	20241008	172200	330390	6550	6550	6550	6550	40
243	20241008	172100	330390	6550	6550	6550	6550	0
244	20241008	172000	330390	6550	6550	6550	6550	0
245	20241008	171900	330390	6550	6550	6550	6550	0
246	20241008	171800	330390	6550	6550	6550	6550	0
247	20241008	171700	330390	6550	6550	6550	6550	0
248	20241008	171600	330390	6550	6550	6550	6550	0
249	20241008	171500	330390	6550	6550	6550	6550	0
250	20241008	171400	330390	6550	6550	6550	6550	0
251	20241008	171300	330390	6550	6550	6550	6550	0
252	20241008	171200	330390	6550	6550	6550	6550	0
253	20241008	171100	330390	6550	6550	6550	6550	0
254	20241008	171000	330390	6550	6550	6550	6550	0
255	20241008	170900	330390	6550	6550	6550	6550	0
256	20241008	170800	330390	6550	6550	6550	6550	0
257	20241008	170700	330390	6550	6550	6550	6550	0
258	20241008	170600	330390	6550	6550	6550	6550	0
259	20241008	170500	330390	6550	6550	6550	6550	0
260	20241008	170400	330390	6550	6550	6550	6550	0
261	20241008	170300	330390	6550	6550	6550	6550	0
262	20241008	170200	330390	6550	6550	6550	6550	0
263	20241008	170100	330390	6550	6550	6550	6550	0
264	20241008	170000	330390	6550	6550	6550	6550	0
265	20241008	165900	330390	6550	6550	6550	6550	0
266	20241008	165800	330390	6550	6550	6550	6550	0
267	20241008	165700	330390	6550	6550	6550	6550	0
268	20241008	165600	330390	6550	6550	6550	6550	0
269	20241008	165500	330390	6550	6550	6550	6550	0
270	20241008	165400	330390	6550	6550	6550	6550	0
271	20241008	165300	330390	6550	6550	6550	6550	0
272	20241008	165200	330390	6550	6550	6550	6550	40
273	20241008	165100	330390	6550	6550	6550	6550	0
274	20241008	165000	330390	6550	6550	6550	6550	0
275	20241008	164900	330390	6550	6550	6550	6550	0
276	20241008	164800	330390	6550	6550	6550	6550	0
277	20241008	164700	330390	6550	6550	6550	6550	0
278	20241008	164600	330390	6550	6550	6550	6550	0
279	20241008	164500	330390	6550	6550	6550	6550	0
280	20241008	164400	330390	6550	6550	6550	6550	0
281	20241008	164300	330390	6550	6550	6550	6550	0
282	20241008	164200	330390	6550	6550	6550	6550	0
283	20241008	164100	330390	6550	6550	6550	6550	0
284	20241008	164000	330390	6550	6550	6550	6550	0
285	20241008	163900	330390	6550	6550	6550	6550	0
286	20241008	163800	330390	6550	6550	6550	6550	0
287	20241008	163700	330390	6550	6550	6550	6550	0
288	20241008	163600	330390	6550	6550	6550	6550	0
289	20241008	163500	330390	6550	6550	6550	6550	0
290	20241008	163400	330390	6550	6550	6550	6550	0
291	20241008	163300	330390	6550	6550	6550	6550	0
292	20241008	163200	330390	6550	6550	6550	6550	0
293	20241008	163100	330390	6550	6550	6550	6550	0
294	20241008	163000	330390	6550	6550	6550	6550	0
295	20241008	162900	330390	6550	6550	6550	6550	0
296	20241008	162800	330390	6550	6550	6550	6550	0
297	20241008	162700	330390	6550	6550	6550	6550	0
298	20241008	162600	330390	6550	6550	6550	6550	0
299	20241008	162500	330390	6550	6550	6550	6550	0
300	20241008	162400	330390	6550	6550	6550	6550	0
301	20241008	162300	330390	6550	6550	6550	6550	0
302	20241008	162200	330390	6550	6550	6550	6550	40
303	20241008	162100	330390	6550	6550	6550	6550	0
304	20241008	162000	330390	6550	6550	6550	6550	0
305	20241008	161900	330390	6550	6550	6550	6550	0
306	20241008	161800	330390	6550	6550	6550	6550	0
307	20241008	161700	330390	6550	6550	6550	6550	0
308	20241008	161600	330390	6550	6550	6550	6550	0
309	20241008	161500	330390	6550	6550	6550	6550	0
310	20241008	161400	330390	6550	6550	6550	6550	0
311	20241008	161300	330390	6550	6550	6550	6550	0
312	20241008	161200	330390	6550	6550	6550	6550	0
313	20241008	161100	330390	6550	6550	6550	6550	0
314	20241008	161000	330390	6550	6550	6550	6550	0
315	20241008	160900	330390	6550	6550	6550	6550	0
316	20241008	160800	330390	6550	6550	6550	6550	0
317	20241008	160700	330390	6550	6550	6550	6550	0
318	20241008	160600	330390	6550	6550	6550	6550	0
319	20241008	160500	330390	6550	6550	6550	6550	0
320	20241008	160400	330390	6550	6550	6550	6550	0
321	20241008	160300	330390	6550	6550	6550	6550	0
322	20241008	160200	330390	6550	6550	6550	6550	0
323	20241008	160100	330390	6550	6550	6550	6550	0
324	20241008	160000	330390	6550	6550	6550	6550	0
325	20241008	155900	330390	6550	6550	6550	6550	0
326	20241008	155800	330390	6550	6550	6550	6550	0
327	20241008	155700	330390	6550	6550	6550	6550	0
328	20241008	155600	330390	6550	6550	6550	6550	0
329	20241008	155500	330390	6550	6550	6550	6550	0
330	20241008	155400	330390	6550	6550	6550	6550	0
331	20241008	155300	330390	6550	6550	6550	6550	0
332	20241008	155200	330390	6550	6550	6550	6550	40
333	20241008	155100	330390	6550	6550	6550	6550	0
334	20241008	155000	330390	6550	6550	6550	6550	0
335	20241008	154900	330390	6550	6550	6550	6550	0
336	20241008	154800	330390	6550	6550	6550	6550	0
337	20241008	154700	330390	6550	6550	6550	6550	0
338	20241008	154600	330390	6550	6550	6550	6550	0
339	20241008	154500	330390	6550	6550	6550	6550	0
340	20241008	154400	330390	6550	6550	6550	6550	0
341	20241008	154300	330390	6550	6550	6550	6550	0
342	20241008	154200	330390	6550	6550	6550	6550	0
343	20241008	154100	330390	6550	6550	6550	6550	0
344	20241008	154000	330390	6550	6550	6550	6550	0
345	20241008	153900	330390	6550	6550	6550	6550	0
346	20241008	153800	330390	6550	6550	6550	6550	0
347	20241008	153700	330390	6550	6550	6550	6550	0
348	20241008	153600	330390	6550	6550	6550	6550	0
349	20241008	153500	330390	6550	6550	6550	6550	0
350	20241008	153400	330390	6550	6550	6550	6550	0
351	20241008	153300	330390	6550	6550	6550	6550	0
352	20241008	153200	330390	6550	6550	6550	6550	0
353	20241008	153100	330390	6550	6550	6550	6550	0
354	20241008	153000	330390	6550	6550	6550	6550	40
355	20241008	152900	68390	6390	6390	6390	6390	0
356	20241008	152800	68390	6390	6390	6390	6390	0
357	20241008	152700	68390	6390	6390	6390	6390	0
358	20241008	152600	68390	6390	6390	6390	6390	0
359	20241008	152500	68390	6390	6390	6390	6390	0
360	20241008	152400	68390	6390	6390	6390	6390	0
361	20241008	152300	68390	6390	6390	6390	6390	0
362	20241008	152200	68390	6390	6390	6390	6390	0
363	20241008	152100	68390	6390	6390	6390	6390	0
364	20241008	152000	68390	6390	6390	6390	6390	0
365	20241008	151900	68390	6390	6390	6390	6390	0
366	20241008	151800	68390	6390	6390	6390	6390	0
367	20241008	151700	68390	6390	6390	6390	6390	0
368	20241008	151600	68390	6390	6390	6390	6390	0
369	20241008	151500	68390	6390	6390	6390	6390	0
370	20241008	151400	68390	6390	6390	6390	6390	0
371	20241008	151300	68390	6390	6390	6390	6390	0
372	20241008	151200	68390	6390	6390	6390	6390	0
373	20241008	151100	68390	6390	6390	6390	6390	0
374	20241008	151000	68390	6390	6390	6390	6390	0
375	20241008	150900	68390	6390	6390	6390	6390	0
376	20241008	150800	68390	6390	6390	6390	6390	0
377	20241008	150700	68390	6390	6390	6390	6390	0
378	20241008	150600	68390	6390	6390	6390	6390	0
379	20241008	150500	68390	6390	6390	6390	6390	0
380	20241008	150400	68390	6390	6390	6390	6390	0
381	20241008	150300	68390	6390	6390	6390	6390	0
382	20241008	150200	68390	6390	6390	6390	6390	0
383	20241008	150100	68390	6390	6390	6390	6390	0
384	20241008	150000	68390	6390	6390	6390	6390	0
385	20241008	145900	68390	6390	6390	6390	6390	0
386	20241008	145800	68390	6390	6390	6390	6390	0
387	20241008	145700	68390	6390	6390	6390	6390	0
388	20241008	145600	68390	6390	6390	6390	6390	0
389	20241008	145500	68390	6390	6390	6390	6390	0
390	20241008	145400	68390	6390	6390	6390	6390	0
391	20241008	145300	68390	6390	6390	6390	6390	0
392	20241008	145200	68390	6390	6390	6390	6390	0
393	20241008	145100	68390	6390	6390	6390	6390	0
394	20241008	145000	68390	6390	6390	6390	6390	0
395	20241008	144900	68390	6390	6390	6390	6390	0
396	20241008	144800	68390	6390	6390	6390	6390	0
397	20241008	144700	68390	6390	6390	6390	6390	0
398	20241008	144600	68390	6390	6390	6390	6390	0
399	20241008	144500	68390	6390	6390	6390	6390	0
400	20241008	144400	68390	6390	6390	6390	6390	0
401	20241008	144300	68390	6390	6390	6390	6390	0
402	20241008	144200	68390	6390	6390	6390	6390	0
403	20241008	144100	68390	6390	6390	6390	6390	0
404	20241008	144000	68390	6390	6390	6390	6390	0
405	20241008	143900	68390	6390	6390	6390	6390	0
406	20241008	143800	68390	6390	6390	6390	6390	0
407	20241008	143700	68390	6390	6390	6390	6390	0
408	20241008	143600	68390	6390	6390	6390	6390	0
409	20241008	143500	68390	6390	6390	6390	6390	0
410	20241008	143400	68390	6390	6390	6390	6390	0
411	20241008	143300	68390	6390	6390	6390	6390	0
412	20241008	143200	68390	6390	6390	6390	6390	0
413	20241008	143100	68390	6390	6390	6390	6390	0
414	20241008	143000	68390	6390	6390	6390	6390	0
415	20241008	142900	68390	6390	6390	6390	6390	0
416	20241008	142800	68390	6390	6390	6390	6390	0
417	20241008	142700	68390	6390	6390	6390	6390	0
418	20241008	142600	68390	6390	6390	6390	6390	0
419	20241008	142500	68390	6390	6390	6390	6390	0
420	20241008	142400	68390	6390	6390	6390	6390	0
421	20241008	142300	68390	6390	6390	6390	6390	0
422	20241008	142200	68390	6390	6390	6390	6390	0
423	20241008	142100	68390	6390	6390	6390	6390	0
424	20241008	142000	68390	6390	6390	6390	6390	0
425	20241008	141900	68390	6390	6390	6390	6390	0
426	20241008	141800	68390	6390	6390	6390	6390	0
427	20241008	141700	68390	6390	6390	6390	6390	0
428	20241008	141600	68390	6390	6390	6390	6390	0
429	20241008	141500	68390	6390	6390	6390	6390	0
430	20241008	141400	68390	6390	6390	6390	6390	0
431	20241008	141300	68390	6390	6390	6390	6390	0
432	20241008	141200	68390	6390	6390	6390	6390	0
433	20241008	141100	68390	6390	6390	6390	6390	0
434	20241008	141000	68390	6390	6390	6390	6390	0
435	20241008	140900	68390	6390	6390	6390	6390	0
436	20241008	140800	68390	6390	6390	6390	6390	0
437	20241008	140700	68390	6390	6390	6390	6390	0
438	20241008	140600	68390	6390	6390	6390	6390	0
439	20241008	140500	68390	6390	6390	6390	6390	0
440	20241008	140400	68390	6390	6390	6390	6390	0
441	20241008	140300	68390	6390	6390	6390	6390	0
442	20241008	140200	68390	6390	6390	6390	6390	1
443	20241008	140100	62000	6200	6200	6200	6200	0
444	20241008	140000	62000	6200	6200	6200	6200	0
445	20241008	135900	62000	6200	6200	6200	6200	0
446	20241008	135800	62000	6200	6200	6200	6200	0
447	20241008	135700	62000	6200	6200	6200	6200	0
448	20241008	135600	62000	6200	6200	6200	6200	0
449	20241008	135500	62000	6200	6200	6200	6200	0
450	20241008	135400	62000	6200	6200	6200	6200	0
451	20241008	135300	62000	6200	6200	6200	6200	0
452	20241008	135200	62000	6200	6200	6200	6200	0
453	20241008	135100	62000	6200	6200	6200	6200	0
454	20241008	135000	62000	6200	6200	6200	6200	0
455	20241008	134900	62000	6200	6200	6200	6200	0
456	20241008	134800	62000	6200	6200	6200	6200	0
457	20241008	134700	62000	6200	6200	6200	6200	0
458	20241008	134600	62000	6200	6200	6200	6200	0
459	20241008	134500	62000	6200	6200	6200	6200	0
460	20241008	134400	62000	6200	6200	6200	6200	0
461	20241008	134300	62000	6200	6200	6200	6200	0
462	20241008	134200	62000	6200	6200	6200	6200	0
463	20241008	134100	62000	6200	6200	6200	6200	0
464	20241008	134000	62000	6200	6200	6200	6200	0
465	20241008	133900	62000	6200	6200	6200	6200	0
466	20241008	133800	62000	6200	6200	6200	6200	0
467	20241008	133700	62000	6200	6200	6200	6200	0
468	20241008	133600	62000	6200	6200	6200	6200	0
469	20241008	133500	62000	6200	6200	6200	6200	0
470	20241008	133400	62000	6200	6200	6200	6200	0
471	20241008	133300	62000	6200	6200	6200	6200	0
472	20241008	133200	62000	6200	6200	6200	6200	0
473	20241008	133100	62000	6200	6200	6200	6200	0
474	20241008	133000	62000	6200	6200	6200	6200	0
475	20241008	132900	62000	6200	6200	6200	6200	0
476	20241008	132800	62000	6200	6200	6200	6200	0
477	20241008	132700	62000	6200	6200	6200	6200	0
478	20241008	132600	62000	6200	6200	6200	6200	0
479	20241008	132500	62000	6200	6200	6200	6200	0
480	20241008	132400	62000	6200	6200	6200	6200	0
481	20241008	132300	62000	6200	6200	6200	6200	0
482	20241008	132200	62000	6200	6200	6200	6200	0
483	20241008	132100	62000	6200	6200	6200	6200	0
484	20241008	132000	62000	6200	6200	6200	6200	0
485	20241008	131900	62000	6200	6200	6200	6200	0
486	20241008	131800	62000	6200	6200	6200	6200	0
487	20241008	131700	62000	6200	6200	6200	6200	0
488	20241008	131600	62000	6200	6200	6200	6200	0
489	20241008	131500	62000	6200	6200	6200	6200	0
490	20241008	131400	62000	6200	6200	6200	6200	0
491	20241008	131300	62000	6200	6200	6200	6200	0
492	20241008	131200	62000	6200	6200	6200	6200	0
493	20241008	131100	62000	6200	6200	6200	6200	0
494	20241008	131000	62000	6200	6200	6200	6200	0
495	20241008	130900	62000	6200	6200	6200	6200	0
496	20241008	130800	62000	6200	6200	6200	6200	0
497	20241008	130700	62000	6200	6200	6200	6200	0
498	20241008	130600	62000	6200	6200	6200	6200	0
499	20241008	130500	62000	6200	6200	6200	6200	0
500	20241008	130400	62000	6200	6200	6200	6200	0
501	20241008	130300	62000	6200	6200	6200	6200	0
502	20241008	130200	62000	6200	6200	6200	6200	0
503	20241008	130100	62000	6200	6200	6200	6200	0
504	20241008	130000	62000	6200	6200	6200	6200	0
505	20241008	125900	62000	6200	6200	6200	6200	0
506	20241008	125800	62000	6200	6200	6200	6200	0
507	20241008	125700	62000	6200	6200	6200	6200	0
508	20241008	125600	62000	6200	6200	6200	6200	0
509	20241008	125500	62000	6200	6200	6200	6200	0
510	20241008	125400	62000	6200	6200	6200	6200	0
511	20241008	125300	62000	6200	6200	6200	6200	0
512	20241008	125200	62000	6200	6200	6200	6200	0
513	20241008	125100	62000	6200	6200	6200	6200	0
514	20241008	125000	62000	6200	6200	6200	6200	0
515	20241008	124900	62000	6200	6200	6200	6200	0
516	20241008	124800	62000	6200	6200	6200	6200	0
517	20241008	124700	62000	6200	6200	6200	6200	0
518	20241008	124600	62000	6200	6200	6200	6200	0
519	20241008	124500	62000	6200	6200	6200	6200	0
520	20241008	124400	62000	6200	6200	6200	6200	0
521	20241008	124300	62000	6200	6200	6200	6200	0
522	20241008	124200	62000	6200	6200	6200	6200	0
523	20241008	124100	62000	6200	6200	6200	6200	0
524	20241008	124000	62000	6200	6200	6200	6200	0
525	20241008	123900	62000	6200	6200	6200	6200	0
526	20241008	123800	62000	6200	6200	6200	6200	0
527	20241008	123700	62000	6200	6200	6200	6200	0
528	20241008	123600	62000	6200	6200	6200	6200	0
529	20241008	123500	62000	6200	6200	6200	6200	0
530	20241008	123400	62000	6200	6200	6200	6200	0
531	20241008	123300	62000	6200	6200	6200	6200	0
532	20241008	123200	62000	6200	6200	6200	6200	0
533	20241008	123100	62000	6200	6200	6200	6200	0
534	20241008	123000	62000	6200	6200	6200	6200	0
535	20241008	122900	62000	6200	6200	6200	6200	0
536	20241008	122800	62000	6200	6200	6200	6200	0
537	20241008	122700	62000	6200	6200	6200	6200	0
538	20241008	122600	62000	6200	6200	6200	6200	0
539	20241008	122500	62000	6200	6200	6200	6200	0
540	20241008	122400	62000	6200	6200	6200	6200	0
541	20241008	122300	62000	6200	6200	6200	6200	0
542	20241008	122200	62000	6200	6200	6200	6200	0
543	20241008	122100	62000	6200	6200	6200	6200	0
544	20241008	122000	62000	6200	6200	6200	6200	0
545	20241008	121900	62000	6200	6200	6200	6200	0
546	20241008	121800	62000	6200	6200	6200	6200	0
547	20241008	121700	62000	6200	6200	6200	6200	0
548	20241008	121600	62000	6200	6200	6200	6200	0
549	20241008	121500	62000	6200	6200	6200	6200	0
550	20241008	121400	62000	6200	6200	6200	6200	0
551	20241008	121300	62000	6200	6200	6200	6200	0
552	20241008	121200	62000	6200	6200	6200	6200	0
553	20241008	121100	62000	6200	6200	6200	6200	4
554	20241008	121000	37200	6200	6200	6200	6200	5
555	20241008	120900	6200	6200	6200	6200	6200	0
556	20241008	120800	6200	6200	6200	6200	6200	0
557	20241008	120700	6200	6200	6200	6200	6200	0
558	20241008	120600	6200	6200	6200	6200	6200	0
559	20241008	120500	6200	6200	6200	6200	6200	1
560	20241008	120400	0	6190	6190	6190	6190	0
561	20241008	120300	0	6190	6190	6190	6190	0
562	20241008	120200	0	6190	6190	6190	6190	0
563	20241008	120100	0	6190	6190	6190	6190	0
564	20241008	120000	0	6190	6190	6190	6190	0
565	20241008	115900	0	6190	6190	6190	6190	0
566	20241008	115800	0	6190	6190	6190	6190	0
567	20241008	115700	0	6190	6190	6190	6190	0
568	20241008	115600	0	6190	6190	6190	6190	0
569	20241008	115500	0	6190	6190	6190	6190	0
570	20241008	115400	0	6190	6190	6190	6190	0
571	20241008	115300	0	6190	6190	6190	6190	0
572	20241008	115200	0	6190	6190	6190	6190	0
573	20241008	115100	0	6190	6190	6190	6190	0
574	20241008	115000	0	6190	6190	6190	6190	0
575	20241008	114900	0	6190	6190	6190	6190	0
576	20241008	114800	0	6190	6190	6190	6190	0
577	20241008	114700	0	6190	6190	6190	6190	0
578	20241008	114600	0	6190	6190	6190	6190	0
579	20241008	114500	0	6190	6190	6190	6190	0
580	20241008	114400	0	6190	6190	6190	6190	0
581	20241008	114300	0	6190	6190	6190	6190	0
582	20241008	114200	0	6190	6190	6190	6190	0
583	20241008	114100	0	6190	6190	6190	6190	0
584	20241008	114000	0	6190	6190	6190	6190	0
585	20241008	113900	0	6190	6190	6190	6190	0
586	20241008	113800	0	6190	6190	6190	6190	0
587	20241008	113700	0	6190	6190	6190	6190	0
588	20241008	113600	0	6190	6190	6190	6190	0
589	20241008	113500	0	6190	6190	6190	6190	0
590	20241008	113400	0	6190	6190	6190	6190	0
591	20241008	113300	0	6190	6190	6190	6190	0
592	20241008	113200	0	6190	6190	6190	6190	0
593	20241008	113100	0	6190	6190	6190	6190	0
594	20241008	113000	0	6190	6190	6190	6190	0
595	20241008	112900	0	6190	6190	6190	6190	0
596	20241008	112800	0	6190	6190	6190	6190	0
597	20241008	112700	0	6190	6190	6190	6190	0
598	20241008	112600	0	6190	6190	6190	6190	0
599	20241008	112500	0	6190	6190	6190	6190	0
600	20241008	112400	0	6190	6190	6190	6190	0
601	20241008	112300	0	6190	6190	6190	6190	0
602	20241008	112200	0	6190	6190	6190	6190	0
603	20241008	112100	0	6190	6190	6190	6190	0
604	20241008	112000	0	6190	6190	6190	6190	0
605	20241008	111900	0	6190	6190	6190	6190	0
606	20241008	111800	0	6190	6190	6190	6190	0
607	20241008	111700	0	6190	6190	6190	6190	0
608	20241008	111600	0	6190	6190	6190	6190	0
609	20241008	111500	0	6190	6190	6190	6190	0
610	20241008	111400	0	6190	6190	6190	6190	0
611	20241008	111300	0	6190	6190	6190	6190	0
612	20241008	111200	0	6190	6190	6190	6190	0
613	20241008	111100	0	6190	6190	6190	6190	0
614	20241008	111000	0	6190	6190	6190	6190	0
615	20241008	110900	0	6190	6190	6190	6190	0
616	20241008	110800	0	6190	6190	6190	6190	0
617	20241008	110700	0	6190	6190	6190	6190	0
618	20241008	110600	0	6190	6190	6190	6190	0
619	20241008	110500	0	6190	6190	6190	6190	0
620	20241008	110400	0	6190	6190	6190	6190	0
621	20241008	110300	0	6190	6190	6190	6190	0
622	20241008	110200	0	6190	6190	6190	6190	0
623	20241008	110100	0	6190	6190	6190	6190	0
624	20241008	110000	0	6190	6190	6190	6190	0
625	20241008	105900	0	6190	6190	6190	6190	0
626	20241008	105800	0	6190	6190	6190	6190	0
627	20241008	105700	0	6190	6190	6190	6190	0
628	20241008	105600	0	6190	6190	6190	6190	0
629	20241008	105500	0	6190	6190	6190	6190	0
630	20241008	105400	0	6190	6190	6190	6190	0
631	20241008	105300	0	6190	6190	6190	6190	0
632	20241008	105200	0	6190	6190	6190	6190	0
633	20241008	105100	0	6190	6190	6190	6190	0
634	20241008	105000	0	6190	6190	6190	6190	0
635	20241008	104900	0	6190	6190	6190	6190	0
636	20241008	104800	0	6190	6190	6190	6190	0
637	20241008	104700	0	6190	6190	6190	6190	0
638	20241008	104600	0	6190	6190	6190	6190	0
639	20241008	104500	0	6190	6190	6190	6190	0
640	20241008	104400	0	6190	6190	6190	6190	0
641	20241008	104300	0	6190	6190	6190	6190	0
642	20241008	104200	0	6190	6190	6190	6190	0
643	20241008	104100	0	6190	6190	6190	6190	0
644	20241008	104000	0	6190	6190	6190	6190	0
645	20241008	103900	0	6190	6190	6190	6190	0
646	20241008	103800	0	6190	6190	6190	6190	0
647	20241008	103700	0	6190	6190	6190	6190	0
648	20241008	103600	0	6190	6190	6190	6190	0
649	20241008	103500	0	6190	6190	6190	6190	0
650	20241008	103400	0	6190	6190	6190	6190	0
651	20241008	103300	0	6190	6190	6190	6190	0
652	20241008	103200	0	6190	6190	6190	6190	0
653	20241008	103100	0	6190	6190	6190	6190	0
654	20241008	103000	0	6190	6190	6190	6190	0
655	20241008	102900	0	6190	6190	6190	6190	0
656	20241008	102800	0	6190	6190	6190	6190	0
657	20241008	102700	0	6190	6190	6190	6190	0
658	20241008	102600	0	6190	6190	6190	6190	0
659	20241008	102500	0	6190	6190	6190	6190	0
660	20241008	102400	0	6190	6190	6190	6190	0
661	20241008	102300	0	6190	6190	6190	6190	0
662	20241008	102200	0	6190	6190	6190	6190	0
663	20241008	102100	0	6190	6190	6190	6190	0
664	20241008	102000	0	6190	6190	6190	6190	0
665	20241008	101900	0	6190	6190	6190	6190	0
666	20241008	101800	0	6190	6190	6190	6190	0
667	20241008	101700	0	6190	6190	6190	6190	0
668	20241008	101600	0	6190	6190	6190	6190	0
669	20241008	101500	0	6190	6190	6190	6190	0
670	20241008	101400	0	6190	6190	6190	6190	0
671	20241008	101300	0	6190	6190	6190	6190	0
672	20241008	101200	0	6190	6190	6190	6190	0
673	20241008	101100	0	6190	6190	6190	6190	0
674	20241008	101000	0	6190	6190	6190	6190	0
675	20241008	100900	0	6190	6190	6190	6190	0
676	20241008	100800	0	6190	6190	6190	6190	0
677	20241008	100700	0	6190	6190	6190	6190	0
678	20241008	100600	0	6190	6190	6190	6190	0
679	20241008	100500	0	6190	6190	6190	6190	0
680	20241008	100400	0	6190	6190	6190	6190	0
681	20241008	100300	0	6190	6190	6190	6190	0
682	20241008	100200	0	6190	6190	6190	6190	0
683	20241008	100100	0	6190	6190	6190	6190	0
684	20241008	100000	0	6190	6190	6190	6190	0
685	20241008	095900	0	6190	6190	6190	6190	0
686	20241008	095800	0	6190	6190	6190	6190	0
687	20241008	095700	0	6190	6190	6190	6190	0
688	20241008	095600	0	6190	6190	6190	6190	0
689	20241008	095500	0	6190	6190	6190	6190	0
690	20241008	095400	0	6190	6190	6190	6190	0
691	20241008	095300	0	6190	6190	6190	6190	0
692	20241008	095200	0	6190	6190	6190	6190	0
693	20241008	095100	0	6190	6190	6190	6190	0
694	20241008	095000	0	6190	6190	6190	6190	0
695	20241008	094900	0	6190	6190	6190	6190	0
696	20241008	094800	0	6190	6190	6190	6190	0
697	20241008	094700	0	6190	6190	6190	6190	0
698	20241008	094600	0	6190	6190	6190	6190	0
699	20241008	094500	0	6190	6190	6190	6190	0
700	20241008	094400	0	6190	6190	6190	6190	0
701	20241008	094300	0	6190	6190	6190	6190	0
702	20241008	094200	0	6190	6190	6190	6190	0
703	20241008	094100	0	6190	6190	6190	6190	0
704	20241008	094000	0	6190	6190	6190	6190	0
705	20241008	093900	0	6190	6190	6190	6190	0
706	20241008	093800	0	6190	6190	6190	6190	0
707	20241008	093700	0	6190	6190	6190	6190	0
708	20241008	093600	0	6190	6190	6190	6190	0
709	20241008	093500	0	6190	6190	6190	6190	0
710	20241008	093400	0	6190	6190	6190	6190	0
711	20241008	093300	0	6190	6190	6190	6190	0
712	20241008	093200	0	6190	6190	6190	6190	0
713	20241008	093100	0	6190	6190	6190	6190	0
714	20241008	093000	0	6190	6190	6190	6190	0
715	20241008	092900	0	6190	6190	6190	6190	0
716	20241008	092800	0	6190	6190	6190	6190	0
717	20241008	092700	0	6190	6190	6190	6190	0
718	20241008	092600	0	6190	6190	6190	6190	0
719	20241008	092500	0	6190	6190	6190	6190	0
720	20241008	092400	0	6190	6190	6190	6190	0
721	20241008	092300	0	6190	6190	6190	6190	0
722	20241008	092200	0	6190	6190	6190	6190	0
723	20241008	092100	0	6190	6190	6190	6190	0
724	20241008	092000	0	6190	6190	6190	6190	0
725	20241008	091900	0	6190	6190	6190	6190	0
726	20241008	091800	0	6190	6190	6190	6190	0
727	20241008	091700	0	6190	6190	6190	6190	0
728	20241008	091600	0	6190	6190	6190	6190	0
729	20241008	091500	0	6190	6190	6190	6190	0
730	20241008	091400	0	6190	6190	6190	6190	0
731	20241008	091300	0	6190	6190	6190	6190	0
732	20241008	091200	0	6190	6190	6190	6190	0
733	20241008	091100	0	6190	6190	6190	6190	0
734	20241008	091000	0	6190	6190	6190	6190	0
735	20241008	090900	0	6190	6190	6190	6190	0
736	20241008	090800	0	6190	6190	6190	6190	0
737	20241008	090700	0	6190	6190	6190	6190	0
738	20241008	090600	0	6190	6190	6190	6190	0
739	20241008	090500	0	6190	6190	6190	6190	0
740	20241008	090400	0	6190	6190	6190	6190	0
741	20241008	090300	0	6190	6190	6190	6190	0
742	20241008	090200	0	6190	6190	6190	6190	0
743	20241008	090100	0	6190	6190	6190	6190	0
744	20241008	090000	0	6190	6190	6190	6190	0