KissMeData/434190/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213700	198750	5240	5240	5240	5240	33
3	20241002	213600	198750	5240	5240	5240	5240	0
4	20241002	213500	198750	5240	5240	5240	5240	0
5	20241002	213400	198750	5240	5240	5240	5240	0
6	20241002	213300	198750	5240	5240	5240	5240	0
7	20241002	213200	198750	5240	5240	5240	5240	0
8	20241002	213100	198750	5240	5240	5240	5240	0
9	20241002	213000	198750	5240	5240	5240	5240	0
10	20241002	212900	198750	5240	5240	5240	5240	0
11	20241002	212800	198750	5240	5240	5240	5240	0
12	20241002	212700	198750	5240	5240	5240	5240	0
13	20241002	212600	198750	5240	5240	5240	5240	0
14	20241002	212500	198750	5240	5240	5240	5240	0
15	20241002	212400	198750	5240	5240	5240	5240	0
16	20241002	212300	198750	5240	5240	5240	5240	0
17	20241002	212200	198750	5240	5240	5240	5240	0
18	20241002	212100	198750	5240	5240	5240	5240	0
19	20241002	212000	198750	5240	5240	5240	5240	0
20	20241002	211900	198750	5240	5240	5240	5240	0
21	20241002	211800	198750	5240	5240	5240	5240	0
22	20241002	211700	198750	5240	5240	5240	5240	0
23	20241002	211600	198750	5240	5240	5240	5240	0
24	20241002	211500	198750	5240	5240	5240	5240	0
25	20241002	211400	198750	5240	5240	5240	5240	0
26	20241002	211300	198750	5240	5240	5240	5240	0
27	20241002	211200	198750	5240	5240	5240	5240	0
28	20241002	211100	198750	5240	5240	5240	5240	0
29	20241002	211000	198750	5240	5240	5240	5240	0
30	20241002	210900	198750	5240	5240	5240	5240	0
31	20241002	210800	198750	5240	5240	5240	5240	0
32	20241002	210700	198750	5240	5240	5240	5240	33
33	20241002	210600	198750	5240	5240	5240	5240	0
34	20241002	210500	198750	5240	5240	5240	5240	0
35	20241002	210400	198750	5240	5240	5240	5240	0
36	20241002	210300	198750	5240	5240	5240	5240	0
37	20241002	210200	198750	5240	5240	5240	5240	0
38	20241002	210100	198750	5240	5240	5240	5240	0
39	20241002	210000	198750	5240	5240	5240	5240	0
40	20241002	205900	198750	5240	5240	5240	5240	0
41	20241002	205800	198750	5240	5240	5240	5240	0
42	20241002	205700	198750	5240	5240	5240	5240	0
43	20241002	205600	198750	5240	5240	5240	5240	0
44	20241002	205500	198750	5240	5240	5240	5240	0
45	20241002	205400	198750	5240	5240	5240	5240	0
46	20241002	205300	198750	5240	5240	5240	5240	0
47	20241002	205200	198750	5240	5240	5240	5240	0
48	20241002	205100	198750	5240	5240	5240	5240	0
49	20241002	205000	198750	5240	5240	5240	5240	0
50	20241002	204900	198750	5240	5240	5240	5240	0
51	20241002	204800	198750	5240	5240	5240	5240	0
52	20241002	204700	198750	5240	5240	5240	5240	0
53	20241002	204600	198750	5240	5240	5240	5240	0
54	20241002	204500	198750	5240	5240	5240	5240	0
55	20241002	204400	198750	5240	5240	5240	5240	0
56	20241002	204300	198750	5240	5240	5240	5240	0
57	20241002	204200	198750	5240	5240	5240	5240	0
58	20241002	204100	198750	5240	5240	5240	5240	0
59	20241002	204000	198750	5240	5240	5240	5240	0
60	20241002	203900	198750	5240	5240	5240	5240	0
61	20241002	203800	198750	5240	5240	5240	5240	0
62	20241002	203700	198750	5240	5240	5240	5240	33
63	20241002	203600	198750	5240	5240	5240	5240	0
64	20241002	203500	198750	5240	5240	5240	5240	0
65	20241002	203400	198750	5240	5240	5240	5240	0
66	20241002	203300	198750	5240	5240	5240	5240	0
67	20241002	203200	198750	5240	5240	5240	5240	0
68	20241002	203100	198750	5240	5240	5240	5240	0
69	20241002	203000	198750	5240	5240	5240	5240	0
70	20241002	202900	198750	5240	5240	5240	5240	0
71	20241002	202800	198750	5240	5240	5240	5240	0
72	20241002	202700	198750	5240	5240	5240	5240	0
73	20241002	202600	198750	5240	5240	5240	5240	0
74	20241002	202500	198750	5240	5240	5240	5240	0
75	20241002	202400	198750	5240	5240	5240	5240	0
76	20241002	202300	198750	5240	5240	5240	5240	0
77	20241002	202200	198750	5240	5240	5240	5240	0
78	20241002	202100	198750	5240	5240	5240	5240	0
79	20241002	202000	198750	5240	5240	5240	5240	0
80	20241002	201900	198750	5240	5240	5240	5240	0
81	20241002	201800	198750	5240	5240	5240	5240	0
82	20241002	201700	198750	5240	5240	5240	5240	0
83	20241002	201600	198750	5240	5240	5240	5240	0
84	20241002	201500	198750	5240	5240	5240	5240	0
85	20241002	201400	198750	5240	5240	5240	5240	0
86	20241002	201300	198750	5240	5240	5240	5240	0
87	20241002	201200	198750	5240	5240	5240	5240	0
88	20241002	201100	198750	5240	5240	5240	5240	0
89	20241002	201000	198750	5240	5240	5240	5240	0
90	20241002	200900	198750	5240	5240	5240	5240	0
91	20241002	200800	198750	5240	5240	5240	5240	0
92	20241002	200700	198750	5240	5240	5240	5240	33
93	20241002	200600	198750	5240	5240	5240	5240	0
94	20241002	200500	198750	5240	5240	5240	5240	0
95	20241002	200400	198750	5240	5240	5240	5240	0
96	20241002	200300	198750	5240	5240	5240	5240	0
97	20241002	200200	198750	5240	5240	5240	5240	0
98	20241002	200100	198750	5240	5240	5240	5240	0
99	20241002	200000	198750	5240	5240	5240	5240	0
100	20241002	195900	198750	5240	5240	5240	5240	0
101	20241002	195800	198750	5240	5240	5240	5240	0
102	20241002	195700	198750	5240	5240	5240	5240	0
103	20241002	195600	198750	5240	5240	5240	5240	0
104	20241002	195500	198750	5240	5240	5240	5240	0
105	20241002	195400	198750	5240	5240	5240	5240	0
106	20241002	195300	198750	5240	5240	5240	5240	0
107	20241002	195200	198750	5240	5240	5240	5240	0
108	20241002	195100	198750	5240	5240	5240	5240	0
109	20241002	195000	198750	5240	5240	5240	5240	0
110	20241002	194900	198750	5240	5240	5240	5240	0
111	20241002	194800	198750	5240	5240	5240	5240	0
112	20241002	194700	198750	5240	5240	5240	5240	0
113	20241002	194600	198750	5240	5240	5240	5240	0
114	20241002	194500	198750	5240	5240	5240	5240	0
115	20241002	194400	198750	5240	5240	5240	5240	0
116	20241002	194300	198750	5240	5240	5240	5240	0
117	20241002	194200	198750	5240	5240	5240	5240	0
118	20241002	194100	198750	5240	5240	5240	5240	0
119	20241002	194000	198750	5240	5240	5240	5240	0
120	20241002	193900	198750	5240	5240	5240	5240	0
121	20241002	193800	198750	5240	5240	5240	5240	0
122	20241002	193700	198750	5240	5240	5240	5240	33
123	20241002	193600	198750	5240	5240	5240	5240	0
124	20241002	193500	198750	5240	5240	5240	5240	0
125	20241002	193400	198750	5240	5240	5240	5240	0
126	20241002	193300	198750	5240	5240	5240	5240	0
127	20241002	193200	198750	5240	5240	5240	5240	0
128	20241002	193100	198750	5240	5240	5240	5240	0
129	20241002	193000	198750	5240	5240	5240	5240	0
130	20241002	192900	198750	5240	5240	5240	5240	0
131	20241002	192800	198750	5240	5240	5240	5240	0
132	20241002	192700	198750	5240	5240	5240	5240	0
133	20241002	192600	198750	5240	5240	5240	5240	0
134	20241002	192500	198750	5240	5240	5240	5240	0
135	20241002	192400	198750	5240	5240	5240	5240	0
136	20241002	192300	198750	5240	5240	5240	5240	0
137	20241002	192200	198750	5240	5240	5240	5240	0
138	20241002	192100	198750	5240	5240	5240	5240	0
139	20241002	192000	198750	5240	5240	5240	5240	0
140	20241002	191900	198750	5240	5240	5240	5240	0
141	20241002	191800	198750	5240	5240	5240	5240	0
142	20241002	191700	198750	5240	5240	5240	5240	0
143	20241002	191600	198750	5240	5240	5240	5240	0
144	20241002	191500	198750	5240	5240	5240	5240	0
145	20241002	191400	198750	5240	5240	5240	5240	0
146	20241002	191300	198750	5240	5240	5240	5240	0
147	20241002	191200	198750	5240	5240	5240	5240	0
148	20241002	191100	198750	5240	5240	5240	5240	0
149	20241002	191000	198750	5240	5240	5240	5240	0
150	20241002	190900	198750	5240	5240	5240	5240	0
151	20241002	190800	198750	5240	5240	5240	5240	0
152	20241002	190700	198750	5240	5240	5240	5240	33
153	20241002	190600	198750	5240	5240	5240	5240	0
154	20241002	190500	198750	5240	5240	5240	5240	0
155	20241002	190400	198750	5240	5240	5240	5240	0
156	20241002	190300	198750	5240	5240	5240	5240	0
157	20241002	190200	198750	5240	5240	5240	5240	0
158	20241002	190100	198750	5240	5240	5240	5240	0
159	20241002	190000	198750	5240	5240	5240	5240	0
160	20241002	185900	198750	5240	5240	5240	5240	0
161	20241002	185800	198750	5240	5240	5240	5240	0
162	20241002	185700	198750	5240	5240	5240	5240	0
163	20241002	185600	198750	5240	5240	5240	5240	0
164	20241002	185500	198750	5240	5240	5240	5240	0
165	20241002	185400	198750	5240	5240	5240	5240	0
166	20241002	185300	198750	5240	5240	5240	5240	0
167	20241002	185200	198750	5240	5240	5240	5240	0
168	20241002	185100	198750	5240	5240	5240	5240	0
169	20241002	185000	198750	5240	5240	5240	5240	0
170	20241002	184900	198750	5240	5240	5240	5240	0
171	20241002	184800	198750	5240	5240	5240	5240	0
172	20241002	184700	198750	5240	5240	5240	5240	0
173	20241002	184600	198750	5240	5240	5240	5240	0
174	20241002	184500	198750	5240	5240	5240	5240	0
175	20241002	184400	198750	5240	5240	5240	5240	0
176	20241002	184300	198750	5240	5240	5240	5240	0
177	20241002	184200	198750	5240	5240	5240	5240	0
178	20241002	184100	198750	5240	5240	5240	5240	0
179	20241002	184000	198750	5240	5240	5240	5240	0
180	20241002	183900	198750	5240	5240	5240	5240	0
181	20241002	183800	198750	5240	5240	5240	5240	0
182	20241002	183700	198750	5240	5240	5240	5240	33
183	20241002	183600	198750	5240	5240	5240	5240	0
184	20241002	183500	198750	5240	5240	5240	5240	0
185	20241002	183400	198750	5240	5240	5240	5240	0
186	20241002	183300	198750	5240	5240	5240	5240	0
187	20241002	183200	198750	5240	5240	5240	5240	0
188	20241002	183100	198750	5240	5240	5240	5240	0
189	20241002	183000	198750	5240	5240	5240	5240	0
190	20241002	182900	198750	5240	5240	5240	5240	0
191	20241002	182800	198750	5240	5240	5240	5240	0
192	20241002	182700	198750	5240	5240	5240	5240	0
193	20241002	182600	198750	5240	5240	5240	5240	0
194	20241002	182500	198750	5240	5240	5240	5240	0
195	20241002	182400	198750	5240	5240	5240	5240	0
196	20241002	182300	198750	5240	5240	5240	5240	0
197	20241002	182200	198750	5240	5240	5240	5240	0
198	20241002	182100	198750	5240	5240	5240	5240	0
199	20241002	182000	198750	5240	5240	5240	5240	0
200	20241002	181900	198750	5240	5240	5240	5240	0
201	20241002	181800	198750	5240	5240	5240	5240	0
202	20241002	181700	198750	5240	5240	5240	5240	0
203	20241002	181600	198750	5240	5240	5240	5240	0
204	20241002	181500	198750	5240	5240	5240	5240	0
205	20241002	181400	198750	5240	5240	5240	5240	0
206	20241002	181300	198750	5240	5240	5240	5240	0
207	20241002	181200	198750	5240	5240	5240	5240	0
208	20241002	181100	198750	5240	5240	5240	5240	0
209	20241002	181000	198750	5240	5240	5240	5240	0
210	20241002	180900	198750	5240	5240	5240	5240	0
211	20241002	180800	198750	5240	5240	5240	5240	0
212	20241002	180700	198750	5240	5240	5240	5240	33
213	20241002	180600	198750	5240	5240	5240	5240	0
214	20241002	180500	198750	5240	5240	5240	5240	0
215	20241002	180400	198750	5240	5240	5240	5240	0
216	20241002	180300	198750	5240	5240	5240	5240	0
217	20241002	180200	198750	5240	5240	5240	5240	0
218	20241002	180100	198750	5240	5240	5240	5240	0
219	20241002	180000	198750	5240	5240	5240	5240	0
220	20241002	175900	198750	5240	5240	5240	5240	0
221	20241002	175800	198750	5240	5240	5240	5240	0
222	20241002	175700	198750	5240	5240	5240	5240	0
223	20241002	175600	198750	5240	5240	5240	5240	0
224	20241002	175500	198750	5240	5240	5240	5240	0
225	20241002	175400	198750	5240	5240	5240	5240	0
226	20241002	175300	198750	5240	5240	5240	5240	0
227	20241002	175200	198750	5240	5240	5240	5240	0
228	20241002	175100	198750	5240	5240	5240	5240	0
229	20241002	175000	198750	5240	5240	5240	5240	0
230	20241002	174900	198750	5240	5240	5240	5240	0
231	20241002	174800	198750	5240	5240	5240	5240	0
232	20241002	174700	198750	5240	5240	5240	5240	0
233	20241002	174600	198750	5240	5240	5240	5240	0
234	20241002	174500	198750	5240	5240	5240	5240	0
235	20241002	174400	198750	5240	5240	5240	5240	0
236	20241002	174300	198750	5240	5240	5240	5240	0
237	20241002	174200	198750	5240	5240	5240	5240	0
238	20241002	174100	198750	5240	5240	5240	5240	0
239	20241002	174000	198750	5240	5240	5240	5240	0
240	20241002	173900	198750	5240	5240	5240	5240	0
241	20241002	173800	198750	5240	5240	5240	5240	0
242	20241002	173700	198750	5240	5240	5240	5240	33
243	20241002	173600	198750	5240	5240	5240	5240	0
244	20241002	173500	198750	5240	5240	5240	5240	0
245	20241002	173400	198750	5240	5240	5240	5240	0
246	20241002	173300	198750	5240	5240	5240	5240	0
247	20241002	173200	198750	5240	5240	5240	5240	0
248	20241002	173100	198750	5240	5240	5240	5240	0
249	20241002	173000	198750	5240	5240	5240	5240	0
250	20241002	172900	198750	5240	5240	5240	5240	0
251	20241002	172800	198750	5240	5240	5240	5240	0
252	20241002	172700	198750	5240	5240	5240	5240	0
253	20241002	172600	198750	5240	5240	5240	5240	0
254	20241002	172500	198750	5240	5240	5240	5240	0
255	20241002	172400	198750	5240	5240	5240	5240	0
256	20241002	172300	198750	5240	5240	5240	5240	0
257	20241002	172200	198750	5240	5240	5240	5240	0
258	20241002	172100	198750	5240	5240	5240	5240	0
259	20241002	172000	198750	5240	5240	5240	5240	0
260	20241002	171900	198750	5240	5240	5240	5240	0
261	20241002	171800	198750	5240	5240	5240	5240	0
262	20241002	171700	198750	5240	5240	5240	5240	0
263	20241002	171600	198750	5240	5240	5240	5240	0
264	20241002	171500	198750	5240	5240	5240	5240	0
265	20241002	171400	198750	5240	5240	5240	5240	0
266	20241002	171300	198750	5240	5240	5240	5240	0
267	20241002	171200	198750	5240	5240	5240	5240	0
268	20241002	171100	198750	5240	5240	5240	5240	0
269	20241002	171000	198750	5240	5240	5240	5240	0
270	20241002	170900	198750	5240	5240	5240	5240	0
271	20241002	170800	198750	5240	5240	5240	5240	0
272	20241002	170700	198750	5240	5240	5240	5240	33
273	20241002	170600	198750	5240	5240	5240	5240	0
274	20241002	170500	198750	5240	5240	5240	5240	0
275	20241002	170400	198750	5240	5240	5240	5240	0
276	20241002	170300	198750	5240	5240	5240	5240	0
277	20241002	170200	198750	5240	5240	5240	5240	0
278	20241002	170100	198750	5240	5240	5240	5240	0
279	20241002	170000	198750	5240	5240	5240	5240	0
280	20241002	165900	198750	5240	5240	5240	5240	0
281	20241002	165800	198750	5240	5240	5240	5240	0
282	20241002	165700	198750	5240	5240	5240	5240	0
283	20241002	165600	198750	5240	5240	5240	5240	0
284	20241002	165500	198750	5240	5240	5240	5240	0
285	20241002	165400	198750	5240	5240	5240	5240	0
286	20241002	165300	198750	5240	5240	5240	5240	0
287	20241002	165200	198750	5240	5240	5240	5240	0
288	20241002	165100	198750	5240	5240	5240	5240	0
289	20241002	165000	198750	5240	5240	5240	5240	0
290	20241002	164900	198750	5240	5240	5240	5240	0
291	20241002	164800	198750	5240	5240	5240	5240	0
292	20241002	164700	198750	5240	5240	5240	5240	0
293	20241002	164600	198750	5240	5240	5240	5240	0
294	20241002	164500	198750	5240	5240	5240	5240	0
295	20241002	164400	198750	5240	5240	5240	5240	0
296	20241002	164300	198750	5240	5240	5240	5240	0
297	20241002	164200	198750	5240	5240	5240	5240	0
298	20241002	164100	198750	5240	5240	5240	5240	0
299	20241002	164000	198750	5240	5240	5240	5240	0
300	20241002	163900	198750	5240	5240	5240	5240	0
301	20241002	163800	198750	5240	5240	5240	5240	0
302	20241002	163700	198750	5240	5240	5240	5240	33
303	20241002	163600	198750	5240	5240	5240	5240	0
304	20241002	163500	198750	5240	5240	5240	5240	0
305	20241002	163400	198750	5240	5240	5240	5240	0
306	20241002	163300	198750	5240	5240	5240	5240	0
307	20241002	163200	198750	5240	5240	5240	5240	0
308	20241002	163100	198750	5240	5240	5240	5240	0
309	20241002	163000	198750	5240	5240	5240	5240	0
310	20241002	162900	198750	5240	5240	5240	5240	0
311	20241002	162800	198750	5240	5240	5240	5240	0
312	20241002	162700	198750	5240	5240	5240	5240	0
313	20241002	162600	198750	5240	5240	5240	5240	0
314	20241002	162500	198750	5240	5240	5240	5240	0
315	20241002	162400	198750	5240	5240	5240	5240	0
316	20241002	162300	198750	5240	5240	5240	5240	0
317	20241002	162200	198750	5240	5240	5240	5240	0
318	20241002	162100	198750	5240	5240	5240	5240	0
319	20241002	162000	198750	5240	5240	5240	5240	0
320	20241002	161900	198750	5240	5240	5240	5240	0
321	20241002	161800	198750	5240	5240	5240	5240	0
322	20241002	161700	198750	5240	5240	5240	5240	0
323	20241002	161600	198750	5240	5240	5240	5240	0
324	20241002	161500	198750	5240	5240	5240	5240	0
325	20241002	161400	198750	5240	5240	5240	5240	0
326	20241002	161300	198750	5240	5240	5240	5240	0
327	20241002	161200	198750	5240	5240	5240	5240	0
328	20241002	161100	198750	5240	5240	5240	5240	0
329	20241002	161000	198750	5240	5240	5240	5240	0
330	20241002	160900	198750	5240	5240	5240	5240	0
331	20241002	160800	198750	5240	5240	5240	5240	0
332	20241002	160700	198750	5240	5240	5240	5240	33
333	20241002	160600	198750	5240	5240	5240	5240	0
334	20241002	160500	198750	5240	5240	5240	5240	0
335	20241002	160400	198750	5240	5240	5240	5240	0
336	20241002	160300	198750	5240	5240	5240	5240	0
337	20241002	160200	198750	5240	5240	5240	5240	0
338	20241002	160100	198750	5240	5240	5240	5240	0
339	20241002	160000	198750	5240	5240	5240	5240	0
340	20241002	155900	198750	5240	5240	5240	5240	0
341	20241002	155800	198750	5240	5240	5240	5240	0
342	20241002	155700	198750	5240	5240	5240	5240	0
343	20241002	155600	198750	5240	5240	5240	5240	0
344	20241002	155500	198750	5240	5240	5240	5240	0
345	20241002	155400	198750	5240	5240	5240	5240	0
346	20241002	155300	198750	5240	5240	5240	5240	0
347	20241002	155200	198750	5240	5240	5240	5240	0
348	20241002	155100	198750	5240	5240	5240	5240	0
349	20241002	155000	198750	5240	5240	5240	5240	0
350	20241002	154900	198750	5240	5240	5240	5240	0
351	20241002	154800	198750	5240	5240	5240	5240	0
352	20241002	154700	198750	5240	5240	5240	5240	0
353	20241002	154600	198750	5240	5240	5240	5240	0
354	20241002	154500	198750	5240	5240	5240	5240	0
355	20241002	154400	198750	5240	5240	5240	5240	0
356	20241002	154300	198750	5240	5240	5240	5240	0
357	20241002	154200	198750	5240	5240	5240	5240	0
358	20241002	154100	198750	5240	5240	5240	5240	0
359	20241002	154000	198750	5240	5240	5240	5240	0
360	20241002	153900	198750	5240	5240	5240	5240	0
361	20241002	153800	198750	5240	5240	5240	5240	0
362	20241002	153700	198750	5240	5240	5240	5240	33
363	20241002	153600	198750	5240	5240	5240	5240	0
364	20241002	153500	198750	5240	5240	5240	5240	0
365	20241002	153400	198750	5240	5240	5240	5240	0
366	20241002	153300	198750	5240	5240	5240	5240	0
367	20241002	153200	198750	5240	5240	5240	5240	0
368	20241002	153100	198750	5240	5240	5240	5240	0
369	20241002	153000	198750	5240	5240	5240	5240	33
370	20241002	152900	25830	5240	5240	5240	5240	0
371	20241002	152800	25830	5240	5240	5240	5240	0
372	20241002	152700	25830	5240	5240	5240	5240	0
373	20241002	152600	25830	5240	5240	5240	5240	0
374	20241002	152500	25830	5240	5240	5240	5240	0
375	20241002	152400	25830	5240	5240	5240	5240	0
376	20241002	152300	25830	5240	5240	5240	5240	0
377	20241002	152200	25830	5240	5240	5240	5240	0
378	20241002	152100	25830	5240	5240	5240	5240	0
379	20241002	152000	25830	5240	5240	5240	5240	0
380	20241002	151900	25830	5240	5240	5240	5240	1
381	20241002	151800	20590	5040	5040	5040	5040	1
382	20241002	151700	15550	5240	5240	5240	5240	0
383	20241002	151600	15550	5240	5240	5240	5240	0
384	20241002	151500	15550	5240	5240	5240	5240	1
385	20241002	151400	10310	5010	5010	5010	5010	0
386	20241002	151300	10310	5010	5010	5010	5010	0
387	20241002	151200	10310	5010	5010	5010	5010	0
388	20241002	151100	10310	5010	5010	5010	5010	0
389	20241002	151000	10310	5010	5010	5010	5010	0
390	20241002	150900	10310	5010	5010	5010	5010	0
391	20241002	150800	10310	5010	5010	5010	5010	0
392	20241002	150700	10310	5010	5010	5010	5010	0
393	20241002	150600	10310	5010	5010	5010	5010	0
394	20241002	150500	10310	5010	5010	5010	5010	0
395	20241002	150400	10310	5010	5010	5010	5010	0
396	20241002	150300	10310	5010	5010	5010	5010	0
397	20241002	150200	10310	5010	5010	5010	5010	0
398	20241002	150100	10310	5010	5010	5010	5010	0
399	20241002	150000	10310	5010	5010	5010	5010	0
400	20241002	145900	10310	5010	5010	5010	5010	0
401	20241002	145800	10310	5010	5010	5010	5010	0
402	20241002	145700	10310	5010	5010	5010	5010	0
403	20241002	145600	10310	5010	5010	5010	5010	0
404	20241002	145500	10310	5010	5010	5010	5010	0
405	20241002	145400	10310	5010	5010	5010	5010	0
406	20241002	145300	10310	5010	5010	5010	5010	0
407	20241002	145200	10310	5010	5010	5010	5010	0
408	20241002	145100	10310	5010	5010	5010	5010	0
409	20241002	145000	10310	5010	5010	5010	5010	0
410	20241002	144900	10310	5010	5010	5010	5010	0
411	20241002	144800	10310	5010	5010	5010	5010	0
412	20241002	144700	10310	5010	5010	5010	5010	0
413	20241002	144600	10310	5010	5010	5010	5010	0
414	20241002	144500	10310	5010	5010	5010	5010	0
415	20241002	144400	10310	5010	5010	5010	5010	0
416	20241002	144300	10310	5010	5010	5010	5010	0
417	20241002	144200	10310	5010	5010	5010	5010	0
418	20241002	144100	10310	5010	5010	5010	5010	0
419	20241002	144000	10310	5010	5010	5010	5010	0
420	20241002	143900	10310	5010	5010	5010	5010	0
421	20241002	143800	10310	5010	5010	5010	5010	0
422	20241002	143700	10310	5010	5010	5010	5010	0
423	20241002	143600	10310	5010	5010	5010	5010	0
424	20241002	143500	10310	5010	5010	5010	5010	0
425	20241002	143400	10310	5010	5010	5010	5010	0
426	20241002	143300	10310	5010	5010	5010	5010	0
427	20241002	143200	10310	5010	5010	5010	5010	0
428	20241002	143100	10310	5010	5010	5010	5010	0
429	20241002	143000	10310	5010	5010	5010	5010	0
430	20241002	142900	10310	5010	5010	5010	5010	0
431	20241002	142800	10310	5010	5010	5010	5010	0
432	20241002	142700	10310	5010	5010	5010	5010	0
433	20241002	142600	10310	5010	5010	5010	5010	0
434	20241002	142500	10310	5010	5010	5010	5010	0
435	20241002	142400	10310	5010	5010	5010	5010	0
436	20241002	142300	10310	5010	5010	5010	5010	0
437	20241002	142200	10310	5010	5010	5010	5010	0
438	20241002	142100	10310	5010	5010	5010	5010	0
439	20241002	142000	10310	5010	5010	5010	5010	0
440	20241002	141900	10310	5010	5010	5010	5010	0
441	20241002	141800	10310	5010	5010	5010	5010	0
442	20241002	141700	10310	5010	5010	5010	5010	0
443	20241002	141600	10310	5010	5010	5010	5010	0
444	20241002	141500	10310	5010	5010	5010	5010	0
445	20241002	141400	10310	5010	5010	5010	5010	0
446	20241002	141300	10310	5010	5010	5010	5010	0
447	20241002	141200	10310	5010	5010	5010	5010	0
448	20241002	141100	10310	5010	5010	5010	5010	0
449	20241002	141000	10310	5010	5010	5010	5010	0
450	20241002	140900	10310	5010	5010	5010	5010	0
451	20241002	140800	10310	5010	5010	5010	5010	0
452	20241002	140700	10310	5010	5010	5010	5010	0
453	20241002	140600	10310	5010	5010	5010	5010	0
454	20241002	140500	10310	5010	5010	5010	5010	0
455	20241002	140400	10310	5010	5010	5010	5010	0
456	20241002	140300	10310	5010	5010	5010	5010	0
457	20241002	140200	10310	5010	5010	5010	5010	0
458	20241002	140100	10310	5010	5010	5010	5010	0
459	20241002	140000	10310	5010	5010	5010	5010	0
460	20241002	135900	10310	5010	5010	5010	5010	0
461	20241002	135800	10310	5010	5010	5010	5010	0
462	20241002	135700	10310	5010	5010	5010	5010	0
463	20241002	135600	10310	5010	5010	5010	5010	0
464	20241002	135500	10310	5010	5010	5010	5010	0
465	20241002	135400	10310	5010	5010	5010	5010	0
466	20241002	135300	10310	5010	5010	5010	5010	0
467	20241002	135200	10310	5010	5010	5010	5010	0
468	20241002	135100	10310	5010	5010	5010	5010	0
469	20241002	135000	10310	5010	5010	5010	5010	0
470	20241002	134900	10310	5010	5010	5010	5010	0
471	20241002	134800	10310	5010	5010	5010	5010	0
472	20241002	134700	10310	5010	5010	5010	5010	0
473	20241002	134600	10310	5010	5010	5010	5010	0
474	20241002	134500	10310	5010	5010	5010	5010	0
475	20241002	134400	10310	5010	5010	5010	5010	0
476	20241002	134300	10310	5010	5010	5010	5010	0
477	20241002	134200	10310	5010	5010	5010	5010	0
478	20241002	134100	10310	5010	5010	5010	5010	0
479	20241002	134000	10310	5010	5010	5010	5010	0
480	20241002	133900	10310	5010	5010	5010	5010	0
481	20241002	133800	10310	5010	5010	5010	5010	0
482	20241002	133700	10310	5010	5010	5010	5010	0
483	20241002	133600	10310	5010	5010	5010	5010	0
484	20241002	133500	10310	5010	5010	5010	5010	0
485	20241002	133400	10310	5010	5010	5010	5010	0
486	20241002	133300	10310	5010	5010	5010	5010	0
487	20241002	133200	10310	5010	5010	5010	5010	0
488	20241002	133100	10310	5010	5010	5010	5010	0
489	20241002	133000	10310	5010	5010	5010	5010	0
490	20241002	132900	10310	5010	5010	5010	5010	0
491	20241002	132800	10310	5010	5010	5010	5010	0
492	20241002	132700	10310	5010	5010	5010	5010	0
493	20241002	132600	10310	5010	5010	5010	5010	0
494	20241002	132500	10310	5010	5010	5010	5010	0
495	20241002	132400	10310	5010	5010	5010	5010	0
496	20241002	132300	10310	5010	5010	5010	5010	0
497	20241002	132200	10310	5010	5010	5010	5010	0
498	20241002	132100	10310	5010	5010	5010	5010	0
499	20241002	132000	10310	5010	5010	5010	5010	0
500	20241002	131900	10310	5010	5010	5010	5010	0
501	20241002	131800	10310	5010	5010	5010	5010	0
502	20241002	131700	10310	5010	5010	5010	5010	0
503	20241002	131600	10310	5010	5010	5010	5010	0
504	20241002	131500	10310	5010	5010	5010	5010	0
505	20241002	131400	10310	5010	5010	5010	5010	0
506	20241002	131300	10310	5010	5010	5010	5010	0
507	20241002	131200	10310	5010	5010	5010	5010	0
508	20241002	131100	10310	5010	5010	5010	5010	0
509	20241002	131000	10310	5010	5010	5010	5010	0
510	20241002	130900	10310	5010	5010	5010	5010	0
511	20241002	130800	10310	5010	5010	5010	5010	0
512	20241002	130700	10310	5010	5010	5010	5010	0
513	20241002	130600	10310	5010	5010	5010	5010	0
514	20241002	130500	10310	5010	5010	5010	5010	0
515	20241002	130400	10310	5010	5010	5010	5010	0
516	20241002	130300	10310	5010	5010	5010	5010	0
517	20241002	130200	10310	5010	5010	5010	5010	0
518	20241002	130100	10310	5010	5010	5010	5010	0
519	20241002	130000	10310	5010	5010	5010	5010	0
520	20241002	125900	10310	5010	5010	5010	5010	0
521	20241002	125800	10310	5010	5010	5010	5010	0
522	20241002	125700	10310	5010	5010	5010	5010	0
523	20241002	125600	10310	5010	5010	5010	5010	0
524	20241002	125500	10310	5010	5010	5010	5010	0
525	20241002	125400	10310	5010	5010	5010	5010	0
526	20241002	125300	10310	5010	5010	5010	5010	0
527	20241002	125200	10310	5010	5010	5010	5010	0
528	20241002	125100	10310	5010	5010	5010	5010	0
529	20241002	125000	10310	5010	5010	5010	5010	0
530	20241002	124900	10310	5010	5010	5010	5010	0
531	20241002	124800	10310	5010	5010	5010	5010	0
532	20241002	124700	10310	5010	5010	5010	5010	0
533	20241002	124600	10310	5010	5010	5010	5010	0
534	20241002	124500	10310	5010	5010	5010	5010	0
535	20241002	124400	10310	5010	5010	5010	5010	0
536	20241002	124300	10310	5010	5010	5010	5010	0
537	20241002	124200	10310	5010	5010	5010	5010	0
538	20241002	124100	10310	5010	5010	5010	5010	0
539	20241002	124000	10310	5010	5010	5010	5010	0
540	20241002	123900	10310	5010	5010	5010	5010	0
541	20241002	123800	10310	5010	5010	5010	5010	0
542	20241002	123700	10310	5010	5010	5010	5010	0
543	20241002	123600	10310	5010	5010	5010	5010	0
544	20241002	123500	10310	5010	5010	5010	5010	0
545	20241002	123400	10310	5010	5010	5010	5010	0
546	20241002	123300	10310	5010	5010	5010	5010	0
547	20241002	123200	10310	5010	5010	5010	5010	0
548	20241002	123100	10310	5010	5010	5010	5010	0
549	20241002	123000	10310	5010	5010	5010	5010	0
550	20241002	122900	10310	5010	5010	5010	5010	0
551	20241002	122800	10310	5010	5010	5010	5010	0
552	20241002	122700	10310	5010	5010	5010	5010	0
553	20241002	122600	10310	5010	5010	5010	5010	0
554	20241002	122500	10310	5010	5010	5010	5010	0
555	20241002	122400	10310	5010	5010	5010	5010	0
556	20241002	122300	10310	5010	5010	5010	5010	0
557	20241002	122200	10310	5010	5010	5010	5010	0
558	20241002	122100	10310	5010	5010	5010	5010	0
559	20241002	122000	10310	5010	5010	5010	5010	0
560	20241002	121900	10310	5010	5010	5010	5010	0
561	20241002	121800	10310	5010	5010	5010	5010	0
562	20241002	121700	10310	5010	5010	5010	5010	0
563	20241002	121600	10310	5010	5010	5010	5010	0
564	20241002	121500	10310	5010	5010	5010	5010	0
565	20241002	121400	10310	5010	5010	5010	5010	0
566	20241002	121300	10310	5010	5010	5010	5010	0
567	20241002	121200	10310	5010	5010	5010	5010	0
568	20241002	121100	10310	5010	5010	5010	5010	0
569	20241002	121000	10310	5010	5010	5010	5010	0
570	20241002	120900	10310	5010	5010	5010	5010	0
571	20241002	120800	10310	5010	5010	5010	5010	0
572	20241002	120700	10310	5010	5010	5010	5010	0
573	20241002	120600	10310	5010	5010	5010	5010	0
574	20241002	120500	10310	5010	5010	5010	5010	0
575	20241002	120400	10310	5010	5010	5010	5010	0
576	20241002	120300	10310	5010	5010	5010	5010	0
577	20241002	120200	10310	5010	5010	5010	5010	0
578	20241002	120100	10310	5010	5010	5010	5010	0
579	20241002	120000	10310	5010	5010	5010	5010	0
580	20241002	115900	10310	5010	5010	5010	5010	0
581	20241002	115800	10310	5010	5010	5010	5010	0
582	20241002	115700	10310	5010	5010	5010	5010	0
583	20241002	115600	10310	5010	5010	5010	5010	0
584	20241002	115500	10310	5010	5010	5010	5010	0
585	20241002	115400	10310	5010	5010	5010	5010	0
586	20241002	115300	10310	5010	5010	5010	5010	0
587	20241002	115200	10310	5010	5010	5010	5010	0
588	20241002	115100	10310	5010	5010	5010	5010	0
589	20241002	115000	10310	5010	5010	5010	5010	0
590	20241002	114900	10310	5010	5010	5010	5010	0
591	20241002	114800	10310	5010	5010	5010	5010	0
592	20241002	114700	10310	5010	5010	5010	5010	0
593	20241002	114600	10310	5010	5010	5010	5010	0
594	20241002	114500	10310	5010	5010	5010	5010	0
595	20241002	114400	10310	5010	5010	5010	5010	0
596	20241002	114300	10310	5010	5010	5010	5010	0
597	20241002	114200	10310	5010	5010	5010	5010	0
598	20241002	114100	10310	5010	5010	5010	5010	0
599	20241002	114000	10310	5010	5010	5010	5010	0
600	20241002	113900	10310	5010	5010	5010	5010	0
601	20241002	113800	10310	5010	5010	5010	5010	0
602	20241002	113700	10310	5010	5010	5010	5010	0
603	20241002	113600	10310	5010	5010	5010	5010	0
604	20241002	113500	10310	5010	5010	5010	5010	0
605	20241002	113400	10310	5010	5010	5010	5010	0
606	20241002	113300	10310	5010	5010	5010	5010	0
607	20241002	113200	10310	5010	5010	5010	5010	0
608	20241002	113100	10310	5010	5010	5010	5010	0
609	20241002	113000	10310	5010	5010	5010	5010	0
610	20241002	112900	10310	5010	5010	5010	5010	0
611	20241002	112800	10310	5010	5010	5010	5010	0
612	20241002	112700	10310	5010	5010	5010	5010	0
613	20241002	112600	10310	5010	5010	5010	5010	0
614	20241002	112500	10310	5010	5010	5010	5010	0
615	20241002	112400	10310	5010	5010	5010	5010	0
616	20241002	112300	10310	5010	5010	5010	5010	0
617	20241002	112200	10310	5010	5010	5010	5010	0
618	20241002	112100	10310	5010	5010	5010	5010	0
619	20241002	112000	10310	5010	5010	5010	5010	0
620	20241002	111900	10310	5010	5010	5010	5010	0
621	20241002	111800	10310	5010	5010	5010	5010	0
622	20241002	111700	10310	5010	5010	5010	5010	0
623	20241002	111600	10310	5010	5010	5010	5010	0
624	20241002	111500	10310	5010	5010	5010	5010	0
625	20241002	111400	10310	5010	5010	5010	5010	0
626	20241002	111300	10310	5010	5010	5010	5010	0
627	20241002	111200	10310	5010	5010	5010	5010	0
628	20241002	111100	10310	5010	5010	5010	5010	0
629	20241002	111000	10310	5010	5010	5010	5010	0
630	20241002	110900	10310	5010	5010	5010	5010	0
631	20241002	110800	10310	5010	5010	5010	5010	0
632	20241002	110700	10310	5010	5010	5010	5010	0
633	20241002	110600	10310	5010	5010	5010	5010	0
634	20241002	110500	10310	5010	5010	5010	5010	0
635	20241002	110400	10310	5010	5010	5010	5010	0
636	20241002	110300	10310	5010	5010	5010	5010	0
637	20241002	110200	10310	5010	5010	5010	5010	0
638	20241002	110100	10310	5010	5010	5010	5010	0
639	20241002	110000	10310	5010	5010	5010	5010	0
640	20241002	105900	10310	5010	5010	5010	5010	0
641	20241002	105800	10310	5010	5010	5010	5010	0
642	20241002	105700	10310	5010	5010	5010	5010	0
643	20241002	105600	10310	5010	5010	5010	5010	0
644	20241002	105500	10310	5010	5010	5010	5010	0
645	20241002	105400	10310	5010	5010	5010	5010	0
646	20241002	105300	10310	5010	5010	5010	5010	0
647	20241002	105200	10310	5010	5010	5010	5010	0
648	20241002	105100	10310	5010	5010	5010	5010	0
649	20241002	105000	10310	5010	5010	5010	5010	0
650	20241002	104900	10310	5010	5010	5010	5010	0
651	20241002	104800	10310	5010	5010	5010	5010	0
652	20241002	104700	10310	5010	5010	5010	5010	0
653	20241002	104600	10310	5010	5010	5010	5010	0
654	20241002	104500	10310	5010	5010	5010	5010	0
655	20241002	104400	10310	5010	5010	5010	5010	0
656	20241002	104300	10310	5010	5010	5010	5010	0
657	20241002	104200	10310	5010	5010	5010	5010	0
658	20241002	104100	10310	5010	5010	5010	5010	0
659	20241002	104000	10310	5010	5010	5010	5010	0
660	20241002	103900	10310	5010	5010	5010	5010	0
661	20241002	103800	10310	5010	5010	5010	5010	0
662	20241002	103700	10310	5010	5010	5010	5010	0
663	20241002	103600	10310	5010	5010	5010	5010	0
664	20241002	103500	10310	5010	5010	5010	5010	0
665	20241002	103400	10310	5010	5010	5010	5010	0
666	20241002	103300	10310	5010	5010	5010	5010	0
667	20241002	103200	10310	5010	5010	5010	5010	0
668	20241002	103100	10310	5010	5010	5010	5010	0
669	20241002	103000	10310	5010	5010	5010	5010	0
670	20241002	102900	10310	5010	5010	5010	5010	0
671	20241002	102800	10310	5010	5010	5010	5010	0
672	20241002	102700	10310	5010	5010	5010	5010	0
673	20241002	102600	10310	5010	5010	5010	5010	0
674	20241002	102500	10310	5010	5010	5010	5010	0
675	20241002	102400	10310	5010	5010	5010	5010	0
676	20241002	102300	10310	5010	5010	5010	5010	0
677	20241002	102200	10310	5010	5010	5010	5010	0
678	20241002	102100	10310	5010	5010	5010	5010	0
679	20241002	102000	10310	5010	5010	5010	5010	0
680	20241002	101900	10310	5010	5010	5010	5010	0
681	20241002	101800	10310	5010	5010	5010	5010	0
682	20241002	101700	10310	5010	5010	5010	5010	0
683	20241002	101600	10310	5010	5010	5010	5010	0
684	20241002	101500	10310	5010	5010	5010	5010	0
685	20241002	101400	10310	5010	5010	5010	5010	0
686	20241002	101300	10310	5010	5010	5010	5010	0
687	20241002	101200	10310	5010	5010	5010	5010	0
688	20241002	101100	10310	5010	5010	5010	5010	0
689	20241002	101000	10310	5010	5010	5010	5010	0
690	20241002	100900	10310	5010	5010	5010	5010	0
691	20241002	100800	10310	5010	5010	5010	5010	0
692	20241002	100700	10310	5010	5010	5010	5010	0
693	20241002	100600	10310	5010	5010	5010	5010	0
694	20241002	100500	10310	5010	5010	5010	5010	0
695	20241002	100400	10310	5010	5010	5010	5010	0
696	20241002	100300	10310	5010	5010	5010	5010	0
697	20241002	100200	10310	5010	5010	5010	5010	0
698	20241002	100100	10310	5010	5010	5010	5010	0
699	20241002	100000	10310	5010	5010	5010	5010	0
700	20241002	095900	10310	5010	5010	5010	5010	0
701	20241002	095800	10310	5010	5010	5010	5010	0
702	20241002	095700	10310	5010	5010	5010	5010	0
703	20241002	095600	10310	5010	5010	5010	5010	0
704	20241002	095500	10310	5010	5010	5010	5010	0
705	20241002	095400	10310	5010	5010	5010	5010	0
706	20241002	095300	10310	5010	5010	5010	5010	0
707	20241002	095200	10310	5010	5010	5010	5010	0
708	20241002	095100	10310	5010	5010	5010	5010	0
709	20241002	095000	10310	5010	5010	5010	5010	0
710	20241002	094900	10310	5010	5010	5010	5010	0
711	20241002	094800	10310	5010	5010	5010	5010	0
712	20241002	094700	10310	5010	5010	5010	5010	0
713	20241002	094600	10310	5010	5010	5010	5010	0
714	20241002	094500	10310	5010	5010	5010	5010	0
715	20241002	094400	10310	5010	5010	5010	5010	0
716	20241002	094300	10310	5010	5010	5010	5010	0
717	20241002	094200	10310	5010	5010	5010	5010	0
718	20241002	094100	10310	5010	5010	5010	5010	0
719	20241002	094000	10310	5010	5010	5010	5010	0
720	20241002	093900	10310	5010	5010	5010	5010	0
721	20241002	093800	10310	5010	5010	5010	5010	0
722	20241002	093700	10310	5010	5010	5010	5010	0
723	20241002	093600	10310	5010	5010	5010	5010	0
724	20241002	093500	10310	5010	5010	5010	5010	0
725	20241002	093400	10310	5010	5010	5010	5010	0
726	20241002	093300	10310	5010	5010	5010	5010	0
727	20241002	093200	10310	5010	5010	5010	5010	0
728	20241002	093100	10310	5010	5010	5010	5010	0
729	20241002	093000	10310	5010	5010	5010	5010	0
730	20241002	092900	10310	5010	5010	5010	5010	0
731	20241002	092800	10310	5010	5010	5010	5010	0
732	20241002	092700	10310	5010	5010	5010	5010	0
733	20241002	092600	10310	5010	5010	5010	5010	0
734	20241002	092500	10310	5010	5010	5010	5010	0
735	20241002	092400	10310	5010	5010	5010	5010	0
736	20241002	092300	10310	5010	5010	5010	5010	0
737	20241002	092200	10310	5010	5010	5010	5010	0
738	20241002	092100	10310	5010	5010	5010	5010	0
739	20241002	092000	10310	5010	5010	5010	5010	0
740	20241002	091900	10310	5010	5010	5010	5010	0
741	20241002	091800	10310	5010	5010	5010	5010	1
742	20241002	091700	5300	5300	5300	5300	5300	0
743	20241002	091600	5300	5300	5300	5300	5300	0
744	20241002	091500	5300	5300	5300	5300	5300	0
745	20241002	091400	5300	5300	5300	5300	5300	0
746	20241002	091300	5300	5300	5300	5300	5300	0
747	20241002	091200	5300	5300	5300	5300	5300	0
748	20241002	091100	5300	5300	5300	5300	5300	0
749	20241002	091000	5300	5300	5300	5300	5300	0
750	20241002	090900	5300	5300	5300	5300	5300	0
751	20241002	090800	5300	5300	5300	5300	5300	0
752	20241002	090700	5300	5300	5300	5300	5300	0
753	20241002	090600	5300	5300	5300	5300	5300	0
754	20241002	090500	5300	5300	5300	5300	5300	0
755	20241002	090400	5300	5300	5300	5300	5300	0
756	20241002	090300	5300	5300	5300	5300	5300	0
757	20241002	090200	5300	5300	5300	5300	5300	0
758	20241002	090100	5300	5300	5300	5300	5300	0
759	20241002	090000	5300	5300	5300	5300	5300	1