KissMeData/439730/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	220300	31825	2255	2255	2255	2255	8
3	20241008	220200	31825	2255	2255	2255	2255	0
4	20241008	220100	31825	2255	2255	2255	2255	0
5	20241008	220000	31825	2255	2255	2255	2255	0
6	20241008	215900	31825	2255	2255	2255	2255	0
7	20241008	215800	31825	2255	2255	2255	2255	0
8	20241008	215700	31825	2255	2255	2255	2255	0
9	20241008	215600	31825	2255	2255	2255	2255	0
10	20241008	215500	31825	2255	2255	2255	2255	0
11	20241008	215400	31825	2255	2255	2255	2255	0
12	20241008	215300	31825	2255	2255	2255	2255	0
13	20241008	215200	31825	2255	2255	2255	2255	0
14	20241008	215100	31825	2255	2255	2255	2255	0
15	20241008	215000	31825	2255	2255	2255	2255	0
16	20241008	214900	31825	2255	2255	2255	2255	0
17	20241008	214800	31825	2255	2255	2255	2255	0
18	20241008	214700	31825	2255	2255	2255	2255	0
19	20241008	214600	31825	2255	2255	2255	2255	0
20	20241008	214500	31825	2255	2255	2255	2255	0
21	20241008	214400	31825	2255	2255	2255	2255	0
22	20241008	214300	31825	2255	2255	2255	2255	0
23	20241008	214200	31825	2255	2255	2255	2255	0
24	20241008	214100	31825	2255	2255	2255	2255	0
25	20241008	214000	31825	2255	2255	2255	2255	0
26	20241008	213900	31825	2255	2255	2255	2255	0
27	20241008	213800	31825	2255	2255	2255	2255	0
28	20241008	213700	31825	2255	2255	2255	2255	0
29	20241008	213600	31825	2255	2255	2255	2255	0
30	20241008	213500	31825	2255	2255	2255	2255	0
31	20241008	213400	31825	2255	2255	2255	2255	0
32	20241008	213300	31825	2255	2255	2255	2255	8
33	20241008	213200	31825	2255	2255	2255	2255	0
34	20241008	213100	31825	2255	2255	2255	2255	0
35	20241008	213000	31825	2255	2255	2255	2255	0
36	20241008	212900	31825	2255	2255	2255	2255	0
37	20241008	212800	31825	2255	2255	2255	2255	0
38	20241008	212700	31825	2255	2255	2255	2255	0
39	20241008	212600	31825	2255	2255	2255	2255	0
40	20241008	212500	31825	2255	2255	2255	2255	0
41	20241008	212400	31825	2255	2255	2255	2255	0
42	20241008	212300	31825	2255	2255	2255	2255	0
43	20241008	212200	31825	2255	2255	2255	2255	0
44	20241008	212100	31825	2255	2255	2255	2255	0
45	20241008	212000	31825	2255	2255	2255	2255	0
46	20241008	211900	31825	2255	2255	2255	2255	0
47	20241008	211800	31825	2255	2255	2255	2255	0
48	20241008	211700	31825	2255	2255	2255	2255	0
49	20241008	211600	31825	2255	2255	2255	2255	0
50	20241008	211500	31825	2255	2255	2255	2255	0
51	20241008	211400	31825	2255	2255	2255	2255	0
52	20241008	211300	31825	2255	2255	2255	2255	0
53	20241008	211200	31825	2255	2255	2255	2255	0
54	20241008	211100	31825	2255	2255	2255	2255	0
55	20241008	211000	31825	2255	2255	2255	2255	0
56	20241008	210900	31825	2255	2255	2255	2255	0
57	20241008	210800	31825	2255	2255	2255	2255	0
58	20241008	210700	31825	2255	2255	2255	2255	0
59	20241008	210600	31825	2255	2255	2255	2255	0
60	20241008	210500	31825	2255	2255	2255	2255	0
61	20241008	210400	31825	2255	2255	2255	2255	0
62	20241008	210300	31825	2255	2255	2255	2255	8
63	20241008	210200	31825	2255	2255	2255	2255	0
64	20241008	210100	31825	2255	2255	2255	2255	0
65	20241008	210000	31825	2255	2255	2255	2255	0
66	20241008	205900	31825	2255	2255	2255	2255	0
67	20241008	205800	31825	2255	2255	2255	2255	0
68	20241008	205700	31825	2255	2255	2255	2255	0
69	20241008	205600	31825	2255	2255	2255	2255	0
70	20241008	205500	31825	2255	2255	2255	2255	0
71	20241008	205400	31825	2255	2255	2255	2255	0
72	20241008	205300	31825	2255	2255	2255	2255	0
73	20241008	205200	31825	2255	2255	2255	2255	0
74	20241008	205100	31825	2255	2255	2255	2255	0
75	20241008	205000	31825	2255	2255	2255	2255	0
76	20241008	204900	31825	2255	2255	2255	2255	0
77	20241008	204800	31825	2255	2255	2255	2255	0
78	20241008	204700	31825	2255	2255	2255	2255	0
79	20241008	204600	31825	2255	2255	2255	2255	0
80	20241008	204500	31825	2255	2255	2255	2255	0
81	20241008	204400	31825	2255	2255	2255	2255	0
82	20241008	204300	31825	2255	2255	2255	2255	0
83	20241008	204200	31825	2255	2255	2255	2255	0
84	20241008	204100	31825	2255	2255	2255	2255	0
85	20241008	204000	31825	2255	2255	2255	2255	0
86	20241008	203900	31825	2255	2255	2255	2255	0
87	20241008	203800	31825	2255	2255	2255	2255	0
88	20241008	203700	31825	2255	2255	2255	2255	0
89	20241008	203600	31825	2255	2255	2255	2255	0
90	20241008	203500	31825	2255	2255	2255	2255	0
91	20241008	203400	31825	2255	2255	2255	2255	0
92	20241008	203300	31825	2255	2255	2255	2255	8
93	20241008	203200	31825	2255	2255	2255	2255	0
94	20241008	203100	31825	2255	2255	2255	2255	0
95	20241008	203000	31825	2255	2255	2255	2255	0
96	20241008	202900	31825	2255	2255	2255	2255	0
97	20241008	202800	31825	2255	2255	2255	2255	0
98	20241008	202700	31825	2255	2255	2255	2255	0
99	20241008	202600	31825	2255	2255	2255	2255	0
100	20241008	202500	31825	2255	2255	2255	2255	0
101	20241008	202400	31825	2255	2255	2255	2255	0
102	20241008	202300	31825	2255	2255	2255	2255	0
103	20241008	202200	31825	2255	2255	2255	2255	0
104	20241008	202100	31825	2255	2255	2255	2255	0
105	20241008	202000	31825	2255	2255	2255	2255	0
106	20241008	201900	31825	2255	2255	2255	2255	0
107	20241008	201800	31825	2255	2255	2255	2255	0
108	20241008	201700	31825	2255	2255	2255	2255	0
109	20241008	201600	31825	2255	2255	2255	2255	0
110	20241008	201500	31825	2255	2255	2255	2255	0
111	20241008	201400	31825	2255	2255	2255	2255	0
112	20241008	201300	31825	2255	2255	2255	2255	0
113	20241008	201200	31825	2255	2255	2255	2255	0
114	20241008	201100	31825	2255	2255	2255	2255	0
115	20241008	201000	31825	2255	2255	2255	2255	0
116	20241008	200900	31825	2255	2255	2255	2255	0
117	20241008	200800	31825	2255	2255	2255	2255	0
118	20241008	200700	31825	2255	2255	2255	2255	0
119	20241008	200600	31825	2255	2255	2255	2255	0
120	20241008	200500	31825	2255	2255	2255	2255	0
121	20241008	200400	31825	2255	2255	2255	2255	0
122	20241008	200300	31825	2255	2255	2255	2255	8
123	20241008	200200	31825	2255	2255	2255	2255	0
124	20241008	200100	31825	2255	2255	2255	2255	0
125	20241008	200000	31825	2255	2255	2255	2255	0
126	20241008	195900	31825	2255	2255	2255	2255	0
127	20241008	195800	31825	2255	2255	2255	2255	0
128	20241008	195700	31825	2255	2255	2255	2255	0
129	20241008	195600	31825	2255	2255	2255	2255	0
130	20241008	195500	31825	2255	2255	2255	2255	0
131	20241008	195400	31825	2255	2255	2255	2255	0
132	20241008	195300	31825	2255	2255	2255	2255	0
133	20241008	195200	31825	2255	2255	2255	2255	0
134	20241008	195100	31825	2255	2255	2255	2255	0
135	20241008	195000	31825	2255	2255	2255	2255	0
136	20241008	194900	31825	2255	2255	2255	2255	0
137	20241008	194800	31825	2255	2255	2255	2255	0
138	20241008	194700	31825	2255	2255	2255	2255	0
139	20241008	194600	31825	2255	2255	2255	2255	0
140	20241008	194500	31825	2255	2255	2255	2255	0
141	20241008	194400	31825	2255	2255	2255	2255	0
142	20241008	194300	31825	2255	2255	2255	2255	0
143	20241008	194200	31825	2255	2255	2255	2255	0
144	20241008	194100	31825	2255	2255	2255	2255	0
145	20241008	194000	31825	2255	2255	2255	2255	0
146	20241008	193900	31825	2255	2255	2255	2255	0
147	20241008	193800	31825	2255	2255	2255	2255	0
148	20241008	193700	31825	2255	2255	2255	2255	0
149	20241008	193600	31825	2255	2255	2255	2255	0
150	20241008	193500	31825	2255	2255	2255	2255	0
151	20241008	193400	31825	2255	2255	2255	2255	0
152	20241008	193300	31825	2255	2255	2255	2255	8
153	20241008	193200	31825	2255	2255	2255	2255	0
154	20241008	193100	31825	2255	2255	2255	2255	0
155	20241008	193000	31825	2255	2255	2255	2255	0
156	20241008	192900	31825	2255	2255	2255	2255	0
157	20241008	192800	31825	2255	2255	2255	2255	0
158	20241008	192700	31825	2255	2255	2255	2255	0
159	20241008	192600	31825	2255	2255	2255	2255	0
160	20241008	192500	31825	2255	2255	2255	2255	0
161	20241008	192400	31825	2255	2255	2255	2255	0
162	20241008	192300	31825	2255	2255	2255	2255	0
163	20241008	192200	31825	2255	2255	2255	2255	0
164	20241008	192100	31825	2255	2255	2255	2255	0
165	20241008	192000	31825	2255	2255	2255	2255	0
166	20241008	191900	31825	2255	2255	2255	2255	0
167	20241008	191800	31825	2255	2255	2255	2255	0
168	20241008	191700	31825	2255	2255	2255	2255	0
169	20241008	191600	31825	2255	2255	2255	2255	0
170	20241008	191500	31825	2255	2255	2255	2255	0
171	20241008	191400	31825	2255	2255	2255	2255	0
172	20241008	191300	31825	2255	2255	2255	2255	0
173	20241008	191200	31825	2255	2255	2255	2255	0
174	20241008	191100	31825	2255	2255	2255	2255	0
175	20241008	191000	31825	2255	2255	2255	2255	0
176	20241008	190900	31825	2255	2255	2255	2255	0
177	20241008	190800	31825	2255	2255	2255	2255	0
178	20241008	190700	31825	2255	2255	2255	2255	0
179	20241008	190600	31825	2255	2255	2255	2255	0
180	20241008	190500	31825	2255	2255	2255	2255	0
181	20241008	190400	31825	2255	2255	2255	2255	0
182	20241008	190300	31825	2255	2255	2255	2255	8
183	20241008	190200	31825	2255	2255	2255	2255	0
184	20241008	190100	31825	2255	2255	2255	2255	0
185	20241008	190000	31825	2255	2255	2255	2255	0
186	20241008	185900	31825	2255	2255	2255	2255	0
187	20241008	185800	31825	2255	2255	2255	2255	0
188	20241008	185700	31825	2255	2255	2255	2255	0
189	20241008	185600	31825	2255	2255	2255	2255	0
190	20241008	185500	31825	2255	2255	2255	2255	0
191	20241008	185400	31825	2255	2255	2255	2255	0
192	20241008	185300	31825	2255	2255	2255	2255	0
193	20241008	185200	31825	2255	2255	2255	2255	0
194	20241008	185100	31825	2255	2255	2255	2255	0
195	20241008	185000	31825	2255	2255	2255	2255	0
196	20241008	184900	31825	2255	2255	2255	2255	0
197	20241008	184800	31825	2255	2255	2255	2255	0
198	20241008	184700	31825	2255	2255	2255	2255	0
199	20241008	184600	31825	2255	2255	2255	2255	0
200	20241008	184500	31825	2255	2255	2255	2255	0
201	20241008	184400	31825	2255	2255	2255	2255	0
202	20241008	184300	31825	2255	2255	2255	2255	0
203	20241008	184200	31825	2255	2255	2255	2255	0
204	20241008	184100	31825	2255	2255	2255	2255	0
205	20241008	184000	31825	2255	2255	2255	2255	0
206	20241008	183900	31825	2255	2255	2255	2255	0
207	20241008	183800	31825	2255	2255	2255	2255	0
208	20241008	183700	31825	2255	2255	2255	2255	0
209	20241008	183600	31825	2255	2255	2255	2255	0
210	20241008	183500	31825	2255	2255	2255	2255	0
211	20241008	183400	31825	2255	2255	2255	2255	0
212	20241008	183300	31825	2255	2255	2255	2255	8
213	20241008	183200	31825	2255	2255	2255	2255	0
214	20241008	183100	31825	2255	2255	2255	2255	0
215	20241008	183000	31825	2255	2255	2255	2255	0
216	20241008	182900	31825	2255	2255	2255	2255	0
217	20241008	182800	31825	2255	2255	2255	2255	0
218	20241008	182700	31825	2255	2255	2255	2255	0
219	20241008	182600	31825	2255	2255	2255	2255	0
220	20241008	182500	31825	2255	2255	2255	2255	0
221	20241008	182400	31825	2255	2255	2255	2255	0
222	20241008	182300	31825	2255	2255	2255	2255	0
223	20241008	182200	31825	2255	2255	2255	2255	0
224	20241008	182100	31825	2255	2255	2255	2255	0
225	20241008	182000	31825	2255	2255	2255	2255	0
226	20241008	181900	31825	2255	2255	2255	2255	0
227	20241008	181800	31825	2255	2255	2255	2255	0
228	20241008	181700	31825	2255	2255	2255	2255	0
229	20241008	181600	31825	2255	2255	2255	2255	0
230	20241008	181500	31825	2255	2255	2255	2255	0
231	20241008	181400	31825	2255	2255	2255	2255	0
232	20241008	181300	31825	2255	2255	2255	2255	0
233	20241008	181200	31825	2255	2255	2255	2255	0
234	20241008	181100	31825	2255	2255	2255	2255	0
235	20241008	181000	31825	2255	2255	2255	2255	0
236	20241008	180900	31825	2255	2255	2255	2255	0
237	20241008	180800	31825	2255	2255	2255	2255	0
238	20241008	180700	31825	2255	2255	2255	2255	0
239	20241008	180600	31825	2255	2255	2255	2255	0
240	20241008	180500	31825	2255	2255	2255	2255	0
241	20241008	180400	31825	2255	2255	2255	2255	0
242	20241008	180300	31825	2255	2255	2255	2255	8
243	20241008	180200	31825	2255	2255	2255	2255	0
244	20241008	180100	31825	2255	2255	2255	2255	0
245	20241008	180000	31825	2255	2255	2255	2255	0
246	20241008	175900	31825	2255	2255	2255	2255	0
247	20241008	175800	31825	2255	2255	2255	2255	0
248	20241008	175700	31825	2255	2255	2255	2255	0
249	20241008	175600	31825	2255	2255	2255	2255	0
250	20241008	175500	31825	2255	2255	2255	2255	0
251	20241008	175400	31825	2255	2255	2255	2255	0
252	20241008	175300	31825	2255	2255	2255	2255	0
253	20241008	175200	31825	2255	2255	2255	2255	0
254	20241008	175100	31825	2255	2255	2255	2255	0
255	20241008	175000	31825	2255	2255	2255	2255	0
256	20241008	174900	31825	2255	2255	2255	2255	0
257	20241008	174800	31825	2255	2255	2255	2255	0
258	20241008	174700	31825	2255	2255	2255	2255	0
259	20241008	174600	31825	2255	2255	2255	2255	0
260	20241008	174500	31825	2255	2255	2255	2255	0
261	20241008	174400	31825	2255	2255	2255	2255	0
262	20241008	174300	31825	2255	2255	2255	2255	0
263	20241008	174200	31825	2255	2255	2255	2255	0
264	20241008	174100	31825	2255	2255	2255	2255	0
265	20241008	174000	31825	2255	2255	2255	2255	0
266	20241008	173900	31825	2255	2255	2255	2255	0
267	20241008	173800	31825	2255	2255	2255	2255	0
268	20241008	173700	31825	2255	2255	2255	2255	0
269	20241008	173600	31825	2255	2255	2255	2255	0
270	20241008	173500	31825	2255	2255	2255	2255	0
271	20241008	173400	31825	2255	2255	2255	2255	0
272	20241008	173300	31825	2255	2255	2255	2255	8
273	20241008	173200	31825	2255	2255	2255	2255	0
274	20241008	173100	31825	2255	2255	2255	2255	0
275	20241008	173000	31825	2255	2255	2255	2255	0
276	20241008	172900	31825	2255	2255	2255	2255	0
277	20241008	172800	31825	2255	2255	2255	2255	0
278	20241008	172700	31825	2255	2255	2255	2255	0
279	20241008	172600	31825	2255	2255	2255	2255	0
280	20241008	172500	31825	2255	2255	2255	2255	0
281	20241008	172400	31825	2255	2255	2255	2255	0
282	20241008	172300	31825	2255	2255	2255	2255	0
283	20241008	172200	31825	2255	2255	2255	2255	0
284	20241008	172100	31825	2255	2255	2255	2255	0
285	20241008	172000	31825	2255	2255	2255	2255	0
286	20241008	171900	31825	2255	2255	2255	2255	0
287	20241008	171800	31825	2255	2255	2255	2255	0
288	20241008	171700	31825	2255	2255	2255	2255	0
289	20241008	171600	31825	2255	2255	2255	2255	0
290	20241008	171500	31825	2255	2255	2255	2255	0
291	20241008	171400	31825	2255	2255	2255	2255	0
292	20241008	171300	31825	2255	2255	2255	2255	0
293	20241008	171200	31825	2255	2255	2255	2255	0
294	20241008	171100	31825	2255	2255	2255	2255	0
295	20241008	171000	31825	2255	2255	2255	2255	0
296	20241008	170900	31825	2255	2255	2255	2255	0
297	20241008	170800	31825	2255	2255	2255	2255	0
298	20241008	170700	31825	2255	2255	2255	2255	0
299	20241008	170600	31825	2255	2255	2255	2255	0
300	20241008	170500	31825	2255	2255	2255	2255	0
301	20241008	170400	31825	2255	2255	2255	2255	0
302	20241008	170300	31825	2255	2255	2255	2255	8
303	20241008	170200	31825	2255	2255	2255	2255	0
304	20241008	170100	31825	2255	2255	2255	2255	0
305	20241008	170000	31825	2255	2255	2255	2255	0
306	20241008	165900	31825	2255	2255	2255	2255	0
307	20241008	165800	31825	2255	2255	2255	2255	0
308	20241008	165700	31825	2255	2255	2255	2255	0
309	20241008	165600	31825	2255	2255	2255	2255	0
310	20241008	165500	31825	2255	2255	2255	2255	0
311	20241008	165400	31825	2255	2255	2255	2255	0
312	20241008	165300	31825	2255	2255	2255	2255	0
313	20241008	165200	31825	2255	2255	2255	2255	0
314	20241008	165100	31825	2255	2255	2255	2255	0
315	20241008	165000	31825	2255	2255	2255	2255	0
316	20241008	164900	31825	2255	2255	2255	2255	0
317	20241008	164800	31825	2255	2255	2255	2255	0
318	20241008	164700	31825	2255	2255	2255	2255	0
319	20241008	164600	31825	2255	2255	2255	2255	0
320	20241008	164500	31825	2255	2255	2255	2255	0
321	20241008	164400	31825	2255	2255	2255	2255	0
322	20241008	164300	31825	2255	2255	2255	2255	0
323	20241008	164200	31825	2255	2255	2255	2255	0
324	20241008	164100	31825	2255	2255	2255	2255	0
325	20241008	164000	31825	2255	2255	2255	2255	0
326	20241008	163900	31825	2255	2255	2255	2255	0
327	20241008	163800	31825	2255	2255	2255	2255	0
328	20241008	163700	31825	2255	2255	2255	2255	0
329	20241008	163600	31825	2255	2255	2255	2255	0
330	20241008	163500	31825	2255	2255	2255	2255	0
331	20241008	163400	31825	2255	2255	2255	2255	0
332	20241008	163300	31825	2255	2255	2255	2255	8
333	20241008	163200	31825	2255	2255	2255	2255	0
334	20241008	163100	31825	2255	2255	2255	2255	0
335	20241008	163000	31825	2255	2255	2255	2255	0
336	20241008	162900	31825	2255	2255	2255	2255	0
337	20241008	162800	31825	2255	2255	2255	2255	0
338	20241008	162700	31825	2255	2255	2255	2255	0
339	20241008	162600	31825	2255	2255	2255	2255	0
340	20241008	162500	31825	2255	2255	2255	2255	0
341	20241008	162400	31825	2255	2255	2255	2255	0
342	20241008	162300	31825	2255	2255	2255	2255	0
343	20241008	162200	31825	2255	2255	2255	2255	0
344	20241008	162100	31825	2255	2255	2255	2255	0
345	20241008	162000	31825	2255	2255	2255	2255	0
346	20241008	161900	31825	2255	2255	2255	2255	0
347	20241008	161800	31825	2255	2255	2255	2255	0
348	20241008	161700	31825	2255	2255	2255	2255	0
349	20241008	161600	31825	2255	2255	2255	2255	0
350	20241008	161500	31825	2255	2255	2255	2255	0
351	20241008	161400	31825	2255	2255	2255	2255	0
352	20241008	161300	31825	2255	2255	2255	2255	0
353	20241008	161200	31825	2255	2255	2255	2255	0
354	20241008	161100	31825	2255	2255	2255	2255	0
355	20241008	161000	31825	2255	2255	2255	2255	0
356	20241008	160900	31825	2255	2255	2255	2255	0
357	20241008	160800	31825	2255	2255	2255	2255	0
358	20241008	160700	31825	2255	2255	2255	2255	0
359	20241008	160600	31825	2255	2255	2255	2255	0
360	20241008	160500	31825	2255	2255	2255	2255	0
361	20241008	160400	31825	2255	2255	2255	2255	0
362	20241008	160300	31825	2255	2255	2255	2255	8
363	20241008	160200	31825	2255	2255	2255	2255	0
364	20241008	160100	31825	2255	2255	2255	2255	0
365	20241008	160000	31825	2255	2255	2255	2255	0
366	20241008	155900	31825	2255	2255	2255	2255	0
367	20241008	155800	31825	2255	2255	2255	2255	0
368	20241008	155700	31825	2255	2255	2255	2255	0
369	20241008	155600	31825	2255	2255	2255	2255	0
370	20241008	155500	31825	2255	2255	2255	2255	0
371	20241008	155400	31825	2255	2255	2255	2255	0
372	20241008	155300	31825	2255	2255	2255	2255	0
373	20241008	155200	31825	2255	2255	2255	2255	0
374	20241008	155100	31825	2255	2255	2255	2255	0
375	20241008	155000	31825	2255	2255	2255	2255	0
376	20241008	154900	31825	2255	2255	2255	2255	0
377	20241008	154800	31825	2255	2255	2255	2255	0
378	20241008	154700	31825	2255	2255	2255	2255	0
379	20241008	154600	31825	2255	2255	2255	2255	0
380	20241008	154500	31825	2255	2255	2255	2255	0
381	20241008	154400	31825	2255	2255	2255	2255	0
382	20241008	154300	31825	2255	2255	2255	2255	0
383	20241008	154200	31825	2255	2255	2255	2255	0
384	20241008	154100	31825	2255	2255	2255	2255	0
385	20241008	154000	31825	2255	2255	2255	2255	0
386	20241008	153900	31825	2255	2255	2255	2255	0
387	20241008	153800	31825	2255	2255	2255	2255	0
388	20241008	153700	31825	2255	2255	2255	2255	0
389	20241008	153600	31825	2255	2255	2255	2255	0
390	20241008	153500	31825	2255	2255	2255	2255	0
391	20241008	153400	31825	2255	2255	2255	2255	0
392	20241008	153300	31825	2255	2255	2255	2255	8
393	20241008	153200	31825	2255	2255	2255	2255	0
394	20241008	153100	31825	2255	2255	2255	2255	0
395	20241008	153000	31825	2255	2255	2255	2255	8
396	20241008	152900	13785	2275	2275	2275	2275	0
397	20241008	152800	13785	2275	2275	2275	2275	0
398	20241008	152700	13785	2275	2275	2275	2275	0
399	20241008	152600	13785	2275	2275	2275	2275	0
400	20241008	152500	13785	2275	2275	2275	2275	0
401	20241008	152400	13785	2275	2275	2275	2275	0
402	20241008	152300	13785	2275	2275	2275	2275	0
403	20241008	152200	13785	2275	2275	2275	2275	0
404	20241008	152100	13785	2275	2275	2275	2275	0
405	20241008	152000	13785	2275	2275	2275	2275	0
406	20241008	151900	13785	2275	2275	2275	2275	0
407	20241008	151800	13785	2275	2275	2275	2275	0
408	20241008	151700	13785	2275	2275	2275	2275	0
409	20241008	151600	13785	2275	2275	2275	2275	0
410	20241008	151500	13785	2275	2275	2275	2275	0
411	20241008	151400	13785	2275	2275	2275	2275	0
412	20241008	151300	13785	2275	2275	2275	2275	0
413	20241008	151200	13785	2275	2275	2275	2275	0
414	20241008	151100	13785	2275	2275	2275	2275	0
415	20241008	151000	13785	2275	2275	2275	2275	0
416	20241008	150900	13785	2275	2275	2275	2275	0
417	20241008	150800	13785	2275	2275	2275	2275	0
418	20241008	150700	13785	2275	2275	2275	2275	0
419	20241008	150600	13785	2275	2275	2275	2275	0
420	20241008	150500	13785	2275	2275	2275	2275	0
421	20241008	150400	13785	2275	2275	2275	2275	0
422	20241008	150300	13785	2275	2275	2275	2275	0
423	20241008	150200	13785	2275	2275	2275	2275	0
424	20241008	150100	13785	2275	2275	2275	2275	0
425	20241008	150000	13785	2275	2275	2275	2275	0
426	20241008	145900	13785	2275	2275	2275	2275	0
427	20241008	145800	13785	2275	2275	2275	2275	0
428	20241008	145700	13785	2275	2275	2275	2275	0
429	20241008	145600	13785	2275	2275	2275	2275	0
430	20241008	145500	13785	2275	2275	2275	2275	0
431	20241008	145400	13785	2275	2275	2275	2275	0
432	20241008	145300	13785	2275	2275	2275	2275	0
433	20241008	145200	13785	2275	2275	2275	2275	0
434	20241008	145100	13785	2275	2275	2275	2275	0
435	20241008	145000	13785	2275	2275	2275	2275	0
436	20241008	144900	13785	2275	2275	2275	2275	0
437	20241008	144800	13785	2275	2275	2275	2275	0
438	20241008	144700	13785	2275	2275	2275	2275	0
439	20241008	144600	13785	2275	2275	2275	2275	0
440	20241008	144500	13785	2275	2275	2275	2275	0
441	20241008	144400	13785	2275	2275	2275	2275	0
442	20241008	144300	13785	2275	2275	2275	2275	0
443	20241008	144200	13785	2275	2275	2275	2275	0
444	20241008	144100	13785	2275	2275	2275	2275	0
445	20241008	144000	13785	2275	2275	2275	2275	0
446	20241008	143900	13785	2275	2275	2275	2275	0
447	20241008	143800	13785	2275	2275	2275	2275	0
448	20241008	143700	13785	2275	2275	2275	2275	0
449	20241008	143600	13785	2275	2275	2275	2275	0
450	20241008	143500	13785	2275	2275	2275	2275	0
451	20241008	143400	13785	2275	2275	2275	2275	0
452	20241008	143300	13785	2275	2275	2275	2275	0
453	20241008	143200	13785	2275	2275	2275	2275	0
454	20241008	143100	13785	2275	2275	2275	2275	0
455	20241008	143000	13785	2275	2275	2275	2275	0
456	20241008	142900	13785	2275	2275	2275	2275	0
457	20241008	142800	13785	2275	2275	2275	2275	0
458	20241008	142700	13785	2275	2275	2275	2275	0
459	20241008	142600	13785	2275	2275	2275	2275	0
460	20241008	142500	13785	2275	2275	2275	2275	0
461	20241008	142400	13785	2275	2275	2275	2275	0
462	20241008	142300	13785	2275	2275	2275	2275	0
463	20241008	142200	13785	2275	2275	2275	2275	0
464	20241008	142100	13785	2275	2275	2275	2275	0
465	20241008	142000	13785	2275	2275	2275	2275	0
466	20241008	141900	13785	2275	2275	2275	2275	0
467	20241008	141800	13785	2275	2275	2275	2275	0
468	20241008	141700	13785	2275	2275	2275	2275	0
469	20241008	141600	13785	2275	2275	2275	2275	0
470	20241008	141500	13785	2275	2275	2275	2275	0
471	20241008	141400	13785	2275	2275	2275	2275	0
472	20241008	141300	13785	2275	2275	2275	2275	0
473	20241008	141200	13785	2275	2275	2275	2275	0
474	20241008	141100	13785	2275	2275	2275	2275	0
475	20241008	141000	13785	2275	2275	2275	2275	0
476	20241008	140900	13785	2275	2275	2275	2275	0
477	20241008	140800	13785	2275	2275	2275	2275	0
478	20241008	140700	13785	2275	2275	2275	2275	0
479	20241008	140600	13785	2275	2275	2275	2275	0
480	20241008	140500	13785	2275	2275	2275	2275	0
481	20241008	140400	13785	2275	2275	2275	2275	0
482	20241008	140300	13785	2275	2275	2275	2275	0
483	20241008	140200	13785	2275	2275	2275	2275	0
484	20241008	140100	13785	2275	2275	2275	2275	0
485	20241008	140000	13785	2275	2275	2275	2275	0
486	20241008	135900	13785	2275	2275	2275	2275	0
487	20241008	135800	13785	2275	2275	2275	2275	0
488	20241008	135700	13785	2275	2275	2275	2275	0
489	20241008	135600	13785	2275	2275	2275	2275	0
490	20241008	135500	13785	2275	2275	2275	2275	0
491	20241008	135400	13785	2275	2275	2275	2275	0
492	20241008	135300	13785	2275	2275	2275	2275	0
493	20241008	135200	13785	2275	2275	2275	2275	0
494	20241008	135100	13785	2275	2275	2275	2275	0
495	20241008	135000	13785	2275	2275	2275	2275	0
496	20241008	134900	13785	2275	2275	2275	2275	0
497	20241008	134800	13785	2275	2275	2275	2275	0
498	20241008	134700	13785	2275	2275	2275	2275	0
499	20241008	134600	13785	2275	2275	2275	2275	0
500	20241008	134500	13785	2275	2275	2275	2275	0
501	20241008	134400	13785	2275	2275	2275	2275	0
502	20241008	134300	13785	2275	2275	2275	2275	0
503	20241008	134200	13785	2275	2275	2275	2275	0
504	20241008	134100	13785	2275	2275	2275	2275	0
505	20241008	134000	13785	2275	2275	2275	2275	0
506	20241008	133900	13785	2275	2275	2275	2275	0
507	20241008	133800	13785	2275	2275	2275	2275	0
508	20241008	133700	13785	2275	2275	2275	2275	0
509	20241008	133600	13785	2275	2275	2275	2275	0
510	20241008	133500	13785	2275	2275	2275	2275	0
511	20241008	133400	13785	2275	2275	2275	2275	0
512	20241008	133300	13785	2275	2275	2275	2275	0
513	20241008	133200	13785	2275	2275	2275	2275	0
514	20241008	133100	13785	2275	2275	2275	2275	0
515	20241008	133000	13785	2275	2275	2275	2275	0
516	20241008	132900	13785	2275	2275	2275	2275	0
517	20241008	132800	13785	2275	2275	2275	2275	0
518	20241008	132700	13785	2275	2275	2275	2275	0
519	20241008	132600	13785	2275	2275	2275	2275	0
520	20241008	132500	13785	2275	2275	2275	2275	0
521	20241008	132400	13785	2275	2275	2275	2275	0
522	20241008	132300	13785	2275	2275	2275	2275	0
523	20241008	132200	13785	2275	2275	2275	2275	0
524	20241008	132100	13785	2275	2275	2275	2275	0
525	20241008	132000	13785	2275	2275	2275	2275	0
526	20241008	131900	13785	2275	2275	2275	2275	0
527	20241008	131800	13785	2275	2275	2275	2275	0
528	20241008	131700	13785	2275	2275	2275	2275	0
529	20241008	131600	13785	2275	2275	2275	2275	0
530	20241008	131500	13785	2275	2275	2275	2275	0
531	20241008	131400	13785	2275	2275	2275	2275	0
532	20241008	131300	13785	2275	2275	2275	2275	0
533	20241008	131200	13785	2275	2275	2275	2275	0
534	20241008	131100	13785	2275	2275	2275	2275	0
535	20241008	131000	13785	2275	2275	2275	2275	0
536	20241008	130900	13785	2275	2275	2275	2275	0
537	20241008	130800	13785	2275	2275	2275	2275	0
538	20241008	130700	13785	2275	2275	2275	2275	0
539	20241008	130600	13785	2275	2275	2275	2275	0
540	20241008	130500	13785	2275	2275	2275	2275	0
541	20241008	130400	13785	2275	2275	2275	2275	0
542	20241008	130300	13785	2275	2275	2275	2275	0
543	20241008	130200	13785	2275	2275	2275	2275	0
544	20241008	130100	13785	2275	2275	2275	2275	0
545	20241008	130000	13785	2275	2275	2275	2275	0
546	20241008	125900	13785	2275	2275	2275	2275	0
547	20241008	125800	13785	2275	2275	2275	2275	0
548	20241008	125700	13785	2275	2275	2275	2275	0
549	20241008	125600	13785	2275	2275	2275	2275	0
550	20241008	125500	13785	2275	2275	2275	2275	0
551	20241008	125400	13785	2275	2275	2275	2275	0
552	20241008	125300	13785	2275	2275	2275	2275	0
553	20241008	125200	13785	2275	2275	2275	2275	0
554	20241008	125100	13785	2275	2275	2275	2275	0
555	20241008	125000	13785	2275	2275	2275	2275	0
556	20241008	124900	13785	2275	2275	2275	2275	0
557	20241008	124800	13785	2275	2275	2275	2275	0
558	20241008	124700	13785	2275	2275	2275	2275	0
559	20241008	124600	13785	2275	2275	2275	2275	0
560	20241008	124500	13785	2275	2275	2275	2275	0
561	20241008	124400	13785	2275	2275	2275	2275	0
562	20241008	124300	13785	2275	2275	2275	2275	0
563	20241008	124200	13785	2275	2275	2275	2275	0
564	20241008	124100	13785	2275	2275	2275	2275	0
565	20241008	124000	13785	2275	2275	2275	2275	0
566	20241008	123900	13785	2275	2275	2275	2275	0
567	20241008	123800	13785	2275	2275	2275	2275	0
568	20241008	123700	13785	2275	2275	2275	2275	0
569	20241008	123600	13785	2275	2275	2275	2275	0
570	20241008	123500	13785	2275	2275	2275	2275	0
571	20241008	123400	13785	2275	2275	2275	2275	0
572	20241008	123300	13785	2275	2275	2275	2275	0
573	20241008	123200	13785	2275	2275	2275	2275	0
574	20241008	123100	13785	2275	2275	2275	2275	0
575	20241008	123000	13785	2275	2275	2275	2275	0
576	20241008	122900	13785	2275	2275	2275	2275	0
577	20241008	122800	13785	2275	2275	2275	2275	0
578	20241008	122700	13785	2275	2275	2275	2275	0
579	20241008	122600	13785	2275	2275	2275	2275	0
580	20241008	122500	13785	2275	2275	2275	2275	0
581	20241008	122400	13785	2275	2275	2275	2275	0
582	20241008	122300	13785	2275	2275	2275	2275	0
583	20241008	122200	13785	2275	2275	2275	2275	0
584	20241008	122100	13785	2275	2275	2275	2275	0
585	20241008	122000	13785	2275	2275	2275	2275	0
586	20241008	121900	13785	2275	2275	2275	2275	0
587	20241008	121800	13785	2275	2275	2275	2275	0
588	20241008	121700	13785	2275	2275	2275	2275	0
589	20241008	121600	13785	2275	2275	2275	2275	0
590	20241008	121500	13785	2275	2275	2275	2275	0
591	20241008	121400	13785	2275	2275	2275	2275	0
592	20241008	121300	13785	2275	2275	2275	2275	0
593	20241008	121200	13785	2275	2275	2275	2275	0
594	20241008	121100	13785	2275	2275	2275	2275	0
595	20241008	121000	13785	2275	2275	2275	2275	0
596	20241008	120900	13785	2275	2275	2275	2275	0
597	20241008	120800	13785	2275	2275	2275	2275	0
598	20241008	120700	13785	2275	2275	2275	2275	0
599	20241008	120600	13785	2275	2275	2275	2275	0
600	20241008	120500	13785	2275	2275	2275	2275	1
601	20241008	120400	11510	2285	2285	2285	2285	1
602	20241008	120300	9225	2295	2295	2295	2295	0
603	20241008	120200	9225	2295	2295	2295	2295	0
604	20241008	120100	9225	2295	2295	2295	2295	0
605	20241008	120000	9225	2295	2295	2295	2295	0
606	20241008	115900	9225	2295	2295	2295	2295	0
607	20241008	115800	9225	2295	2295	2295	2295	0
608	20241008	115700	9225	2295	2295	2295	2295	0
609	20241008	115600	9225	2295	2295	2295	2295	0
610	20241008	115500	9225	2295	2295	2295	2295	0
611	20241008	115400	9225	2295	2295	2295	2295	0
612	20241008	115300	9225	2295	2295	2295	2295	0
613	20241008	115200	9225	2295	2295	2295	2295	0
614	20241008	115100	9225	2295	2295	2295	2295	0
615	20241008	115000	9225	2295	2295	2295	2295	0
616	20241008	114900	9225	2295	2295	2295	2295	0
617	20241008	114800	9225	2295	2295	2295	2295	0
618	20241008	114700	9225	2295	2295	2295	2295	0
619	20241008	114600	9225	2295	2295	2295	2295	0
620	20241008	114500	9225	2295	2295	2295	2295	0
621	20241008	114400	9225	2295	2295	2295	2295	0
622	20241008	114300	9225	2295	2295	2295	2295	0
623	20241008	114200	9225	2295	2295	2295	2295	0
624	20241008	114100	9225	2295	2295	2295	2295	0
625	20241008	114000	9225	2295	2295	2295	2295	0
626	20241008	113900	9225	2295	2295	2295	2295	0
627	20241008	113800	9225	2295	2295	2295	2295	0
628	20241008	113700	9225	2295	2295	2295	2295	0
629	20241008	113600	9225	2295	2295	2295	2295	0
630	20241008	113500	9225	2295	2295	2295	2295	0
631	20241008	113400	9225	2295	2295	2295	2295	0
632	20241008	113300	9225	2295	2295	2295	2295	0
633	20241008	113200	9225	2295	2295	2295	2295	0
634	20241008	113100	9225	2295	2295	2295	2295	0
635	20241008	113000	9225	2295	2295	2295	2295	0
636	20241008	112900	9225	2295	2295	2295	2295	0
637	20241008	112800	9225	2295	2295	2295	2295	0
638	20241008	112700	9225	2295	2295	2295	2295	0
639	20241008	112600	9225	2295	2295	2295	2295	0
640	20241008	112500	9225	2295	2295	2295	2295	0
641	20241008	112400	9225	2295	2295	2295	2295	0
642	20241008	112300	9225	2295	2295	2295	2295	0
643	20241008	112200	9225	2295	2295	2295	2295	0
644	20241008	112100	9225	2295	2295	2295	2295	0
645	20241008	112000	9225	2295	2295	2295	2295	0
646	20241008	111900	9225	2295	2295	2295	2295	0
647	20241008	111800	9225	2295	2295	2295	2295	0
648	20241008	111700	9225	2295	2295	2295	2295	0
649	20241008	111600	9225	2295	2295	2295	2295	0
650	20241008	111500	9225	2295	2295	2295	2295	0
651	20241008	111400	9225	2295	2295	2295	2295	0
652	20241008	111300	9225	2295	2295	2295	2295	0
653	20241008	111200	9225	2295	2295	2295	2295	0
654	20241008	111100	9225	2295	2295	2295	2295	0
655	20241008	111000	9225	2295	2295	2295	2295	0
656	20241008	110900	9225	2295	2295	2295	2295	0
657	20241008	110800	9225	2295	2295	2295	2295	0
658	20241008	110700	9225	2295	2295	2295	2295	0
659	20241008	110600	9225	2295	2295	2295	2295	0
660	20241008	110500	9225	2295	2295	2295	2295	0
661	20241008	110400	9225	2295	2295	2295	2295	0
662	20241008	110300	9225	2295	2295	2295	2295	0
663	20241008	110200	9225	2295	2295	2295	2295	0
664	20241008	110100	9225	2295	2295	2295	2295	0
665	20241008	110000	9225	2295	2295	2295	2295	0
666	20241008	105900	9225	2295	2295	2295	2295	0
667	20241008	105800	9225	2295	2295	2295	2295	0
668	20241008	105700	9225	2295	2295	2295	2295	0
669	20241008	105600	9225	2295	2295	2295	2295	0
670	20241008	105500	9225	2295	2295	2295	2295	0
671	20241008	105400	9225	2295	2295	2295	2295	0
672	20241008	105300	9225	2295	2295	2295	2295	0
673	20241008	105200	9225	2295	2295	2295	2295	0
674	20241008	105100	9225	2295	2295	2295	2295	0
675	20241008	105000	9225	2295	2295	2295	2295	0
676	20241008	104900	9225	2295	2295	2295	2295	0
677	20241008	104800	9225	2295	2295	2295	2295	0
678	20241008	104700	9225	2295	2295	2295	2295	0
679	20241008	104600	9225	2295	2295	2295	2295	0
680	20241008	104500	9225	2295	2295	2295	2295	0
681	20241008	104400	9225	2295	2295	2295	2295	0
682	20241008	104300	9225	2295	2295	2295	2295	0
683	20241008	104200	9225	2295	2295	2295	2295	0
684	20241008	104100	9225	2295	2295	2295	2295	0
685	20241008	104000	9225	2295	2295	2295	2295	0
686	20241008	103900	9225	2295	2295	2295	2295	0
687	20241008	103800	9225	2295	2295	2295	2295	0
688	20241008	103700	9225	2295	2295	2295	2295	0
689	20241008	103600	9225	2295	2295	2295	2295	0
690	20241008	103500	9225	2295	2295	2295	2295	0
691	20241008	103400	9225	2295	2295	2295	2295	0
692	20241008	103300	9225	2295	2295	2295	2295	0
693	20241008	103200	9225	2295	2295	2295	2295	0
694	20241008	103100	9225	2295	2295	2295	2295	0
695	20241008	103000	9225	2295	2295	2295	2295	0
696	20241008	102900	9225	2295	2295	2295	2295	0
697	20241008	102800	9225	2295	2295	2295	2295	0
698	20241008	102700	9225	2295	2295	2295	2295	0
699	20241008	102600	9225	2295	2295	2295	2295	0
700	20241008	102500	9225	2295	2295	2295	2295	0
701	20241008	102400	9225	2295	2295	2295	2295	0
702	20241008	102300	9225	2295	2295	2295	2295	0
703	20241008	102200	9225	2295	2295	2295	2295	0
704	20241008	102100	9225	2295	2295	2295	2295	0
705	20241008	102000	9225	2295	2295	2295	2295	0
706	20241008	101900	9225	2295	2295	2295	2295	0
707	20241008	101800	9225	2295	2295	2295	2295	0
708	20241008	101700	9225	2295	2295	2295	2295	0
709	20241008	101600	9225	2295	2295	2295	2295	0
710	20241008	101500	9225	2295	2295	2295	2295	0
711	20241008	101400	9225	2295	2295	2295	2295	0
712	20241008	101300	9225	2295	2295	2295	2295	0
713	20241008	101200	9225	2295	2295	2295	2295	0
714	20241008	101100	9225	2295	2295	2295	2295	0
715	20241008	101000	9225	2295	2295	2295	2295	0
716	20241008	100900	9225	2295	2295	2295	2295	0
717	20241008	100800	9225	2295	2295	2295	2295	0
718	20241008	100700	9225	2295	2295	2295	2295	0
719	20241008	100600	9225	2295	2295	2295	2295	0
720	20241008	100500	9225	2295	2295	2295	2295	0
721	20241008	100400	9225	2295	2295	2295	2295	0
722	20241008	100300	9225	2295	2295	2295	2295	0
723	20241008	100200	9225	2295	2295	2295	2295	0
724	20241008	100100	9225	2295	2295	2295	2295	2
725	20241008	100000	4635	2300	2300	2300	2300	0
726	20241008	095900	4635	2300	2300	2300	2300	0
727	20241008	095800	4635	2300	2300	2300	2300	0
728	20241008	095700	4635	2300	2300	2300	2300	0
729	20241008	095600	4635	2300	2300	2300	2300	0
730	20241008	095500	4635	2300	2300	2300	2300	0
731	20241008	095400	4635	2300	2300	2300	2300	0
732	20241008	095300	4635	2300	2300	2300	2300	0
733	20241008	095200	4635	2300	2300	2300	2300	0
734	20241008	095100	4635	2300	2300	2300	2300	0
735	20241008	095000	4635	2300	2300	2300	2300	0
736	20241008	094900	4635	2300	2300	2300	2300	0
737	20241008	094800	4635	2300	2300	2300	2300	0
738	20241008	094700	4635	2300	2300	2300	2300	0
739	20241008	094600	4635	2300	2300	2300	2300	0
740	20241008	094500	4635	2300	2300	2300	2300	0
741	20241008	094400	4635	2300	2300	2300	2300	0
742	20241008	094300	4635	2300	2300	2300	2300	0
743	20241008	094200	4635	2300	2300	2300	2300	0
744	20241008	094100	4635	2300	2300	2300	2300	0
745	20241008	094000	4635	2300	2300	2300	2300	0
746	20241008	093900	4635	2300	2300	2300	2300	0
747	20241008	093800	4635	2300	2300	2300	2300	0
748	20241008	093700	4635	2300	2300	2300	2300	0
749	20241008	093600	4635	2300	2300	2300	2300	0
750	20241008	093500	4635	2300	2300	2300	2300	0
751	20241008	093400	4635	2300	2300	2300	2300	0
752	20241008	093300	4635	2300	2300	2300	2300	0
753	20241008	093200	4635	2300	2300	2300	2300	1
754	20241008	093100	2335	2335	2335	2335	2335	0
755	20241008	093000	2335	2335	2335	2335	2335	0
756	20241008	092900	2335	2335	2335	2335	2335	0
757	20241008	092800	2335	2335	2335	2335	2335	0
758	20241008	092700	2335	2335	2335	2335	2335	0
759	20241008	092600	2335	2335	2335	2335	2335	0
760	20241008	092500	2335	2335	2335	2335	2335	0
761	20241008	092400	2335	2335	2335	2335	2335	0
762	20241008	092300	2335	2335	2335	2335	2335	0
763	20241008	092200	2335	2335	2335	2335	2335	0
764	20241008	092100	2335	2335	2335	2335	2335	0
765	20241008	092000	2335	2335	2335	2335	2335	0
766	20241008	091900	2335	2335	2335	2335	2335	0
767	20241008	091800	2335	2335	2335	2335	2335	0
768	20241008	091700	2335	2335	2335	2335	2335	0
769	20241008	091600	2335	2335	2335	2335	2335	0
770	20241008	091500	2335	2335	2335	2335	2335	0
771	20241008	091400	2335	2335	2335	2335	2335	0
772	20241008	091300	2335	2335	2335	2335	2335	0
773	20241008	091200	2335	2335	2335	2335	2335	0
774	20241008	091100	2335	2335	2335	2335	2335	0
775	20241008	091000	2335	2335	2335	2335	2335	0
776	20241008	090900	2335	2335	2335	2335	2335	0
777	20241008	090800	2335	2335	2335	2335	2335	0
778	20241008	090700	2335	2335	2335	2335	2335	0
779	20241008	090600	2335	2335	2335	2335	2335	0
780	20241008	090500	2335	2335	2335	2335	2335	0
781	20241008	090400	2335	2335	2335	2335	2335	0
782	20241008	090300	2335	2335	2335	2335	2335	0
783	20241008	090200	2335	2335	2335	2335	2335	0
784	20241008	090100	2335	2335	2335	2335	2335	0
785	20241008	090000	2335	2335	2335	2335	2335	1