KissMeData/267080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205900	264830	2960	2900	2960	2900	3
3	20241002	205800	264830	2960	2960	2960	2960	0
4	20241002	205700	264830	2960	2960	2960	2960	0
5	20241002	205600	264830	2960	2960	2960	2960	0
6	20241002	205500	264830	2960	2960	2960	2960	0
7	20241002	205400	264830	2960	2960	2960	2960	0
8	20241002	205300	264830	2960	2960	2960	2960	0
9	20241002	205200	264830	2960	2960	2960	2960	0
10	20241002	205100	264830	2960	2960	2960	2960	0
11	20241002	205000	264830	2960	2960	2960	2960	0
12	20241002	204900	264830	2960	2960	2960	2960	0
13	20241002	204800	264830	2960	2960	2960	2960	0
14	20241002	204700	264830	2960	2960	2960	2960	0
15	20241002	204600	264830	2960	2960	2960	2960	0
16	20241002	204500	264830	2960	2960	2960	2960	0
17	20241002	204400	264830	2960	2960	2960	2960	0
18	20241002	204300	264830	2960	2960	2960	2960	0
19	20241002	204200	264830	2960	2960	2960	2960	0
20	20241002	204100	264830	2960	2960	2960	2960	0
21	20241002	204000	264830	2960	2960	2960	2960	0
22	20241002	203900	264830	2960	2960	2960	2960	0
23	20241002	203800	264830	2960	2960	2960	2960	0
24	20241002	203700	264830	2960	2960	2960	2960	0
25	20241002	203600	264830	2960	2960	2960	2960	0
26	20241002	203500	264830	2960	2960	2960	2960	0
27	20241002	203400	264830	2960	2960	2960	2960	0
28	20241002	203300	264830	2960	2960	2960	2960	0
29	20241002	203200	264830	2960	2960	2960	2960	0
30	20241002	203100	264830	2960	2960	2960	2960	0
31	20241002	203000	264830	2960	2960	2960	2960	0
32	20241002	202900	264830	2960	2900	2960	2900	3
33	20241002	202800	264830	2960	2960	2960	2960	0
34	20241002	202700	264830	2960	2960	2960	2960	0
35	20241002	202600	264830	2960	2960	2960	2960	0
36	20241002	202500	264830	2960	2960	2960	2960	0
37	20241002	202400	264830	2960	2960	2960	2960	0
38	20241002	202300	264830	2960	2960	2960	2960	0
39	20241002	202200	264830	2960	2960	2960	2960	0
40	20241002	202100	264830	2960	2960	2960	2960	0
41	20241002	202000	264830	2960	2960	2960	2960	0
42	20241002	201900	264830	2960	2960	2960	2960	0
43	20241002	201800	264830	2960	2960	2960	2960	0
44	20241002	201700	264830	2960	2960	2960	2960	0
45	20241002	201600	264830	2960	2960	2960	2960	0
46	20241002	201500	264830	2960	2960	2960	2960	0
47	20241002	201400	264830	2960	2960	2960	2960	0
48	20241002	201300	264830	2960	2960	2960	2960	0
49	20241002	201200	264830	2960	2960	2960	2960	0
50	20241002	201100	264830	2960	2960	2960	2960	0
51	20241002	201000	264830	2960	2960	2960	2960	0
52	20241002	200900	264830	2960	2960	2960	2960	0
53	20241002	200800	264830	2960	2960	2960	2960	0
54	20241002	200700	264830	2960	2960	2960	2960	0
55	20241002	200600	264830	2960	2960	2960	2960	0
56	20241002	200500	264830	2960	2960	2960	2960	0
57	20241002	200400	264830	2960	2960	2960	2960	0
58	20241002	200300	264830	2960	2960	2960	2960	0
59	20241002	200200	264830	2960	2960	2960	2960	0
60	20241002	200100	264830	2960	2960	2960	2960	0
61	20241002	200000	264830	2960	2960	2960	2960	0
62	20241002	195900	264830	2960	2900	2960	2900	3
63	20241002	195800	264830	2960	2960	2960	2960	0
64	20241002	195700	264830	2960	2960	2960	2960	0
65	20241002	195600	264830	2960	2960	2960	2960	0
66	20241002	195500	264830	2960	2960	2960	2960	0
67	20241002	195400	264830	2960	2960	2960	2960	0
68	20241002	195300	264830	2960	2960	2960	2960	0
69	20241002	195200	264830	2960	2960	2960	2960	0
70	20241002	195100	264830	2960	2960	2960	2960	0
71	20241002	195000	264830	2960	2960	2960	2960	0
72	20241002	194900	264830	2960	2960	2960	2960	0
73	20241002	194800	264830	2960	2960	2960	2960	0
74	20241002	194700	264830	2960	2960	2960	2960	0
75	20241002	194600	264830	2960	2960	2960	2960	0
76	20241002	194500	264830	2960	2960	2960	2960	0
77	20241002	194400	264830	2960	2960	2960	2960	0
78	20241002	194300	264830	2960	2960	2960	2960	0
79	20241002	194200	264830	2960	2960	2960	2960	0
80	20241002	194100	264830	2960	2960	2960	2960	0
81	20241002	194000	264830	2960	2960	2960	2960	0
82	20241002	193900	264830	2960	2960	2960	2960	0
83	20241002	193800	264830	2960	2960	2960	2960	0
84	20241002	193700	264830	2960	2960	2960	2960	0
85	20241002	193600	264830	2960	2960	2960	2960	0
86	20241002	193500	264830	2960	2960	2960	2960	0
87	20241002	193400	264830	2960	2960	2960	2960	0
88	20241002	193300	264830	2960	2960	2960	2960	0
89	20241002	193200	264830	2960	2960	2960	2960	0
90	20241002	193100	264830	2960	2960	2960	2960	0
91	20241002	193000	264830	2960	2960	2960	2960	0
92	20241002	192900	264830	2960	2900	2960	2900	3
93	20241002	192800	264830	2960	2960	2960	2960	0
94	20241002	192700	264830	2960	2960	2960	2960	0
95	20241002	192600	264830	2960	2960	2960	2960	0
96	20241002	192500	264830	2960	2960	2960	2960	0
97	20241002	192400	264830	2960	2960	2960	2960	0
98	20241002	192300	264830	2960	2960	2960	2960	0
99	20241002	192200	264830	2960	2960	2960	2960	0
100	20241002	192100	264830	2960	2960	2960	2960	0
101	20241002	192000	264830	2960	2960	2960	2960	0
102	20241002	191900	264830	2960	2960	2960	2960	0
103	20241002	191800	264830	2960	2960	2960	2960	0
104	20241002	191700	264830	2960	2960	2960	2960	0
105	20241002	191600	264830	2960	2960	2960	2960	0
106	20241002	191500	264830	2960	2960	2960	2960	0
107	20241002	191400	264830	2960	2960	2960	2960	0
108	20241002	191300	264830	2960	2960	2960	2960	0
109	20241002	191200	264830	2960	2960	2960	2960	0
110	20241002	191100	264830	2960	2960	2960	2960	0
111	20241002	191000	264830	2960	2960	2960	2960	0
112	20241002	190900	264830	2960	2960	2960	2960	0
113	20241002	190800	264830	2960	2960	2960	2960	0
114	20241002	190700	264830	2960	2960	2960	2960	0
115	20241002	190600	264830	2960	2960	2960	2960	0
116	20241002	190500	264830	2960	2960	2960	2960	0
117	20241002	190400	264830	2960	2960	2960	2960	0
118	20241002	190300	264830	2960	2960	2960	2960	0
119	20241002	190200	264830	2960	2960	2960	2960	0
120	20241002	190100	264830	2960	2960	2960	2960	0
121	20241002	190000	264830	2960	2960	2960	2960	0
122	20241002	185900	264830	2960	2900	2960	2900	3
123	20241002	185800	264830	2960	2960	2960	2960	0
124	20241002	185700	264830	2960	2960	2960	2960	0
125	20241002	185600	264830	2960	2960	2960	2960	0
126	20241002	185500	264830	2960	2960	2960	2960	0
127	20241002	185400	264830	2960	2960	2960	2960	0
128	20241002	185300	264830	2960	2960	2960	2960	0
129	20241002	185200	264830	2960	2960	2960	2960	0
130	20241002	185100	264830	2960	2960	2960	2960	0
131	20241002	185000	264830	2960	2960	2960	2960	0
132	20241002	184900	264830	2960	2960	2960	2960	0
133	20241002	184800	264830	2960	2960	2960	2960	0
134	20241002	184700	264830	2960	2960	2960	2960	0
135	20241002	184600	264830	2960	2960	2960	2960	0
136	20241002	184500	264830	2960	2960	2960	2960	0
137	20241002	184400	264830	2960	2960	2960	2960	0
138	20241002	184300	264830	2960	2960	2960	2960	0
139	20241002	184200	264830	2960	2960	2960	2960	0
140	20241002	184100	264830	2960	2960	2960	2960	0
141	20241002	184000	264830	2960	2960	2960	2960	0
142	20241002	183900	264830	2960	2960	2960	2960	0
143	20241002	183800	264830	2960	2960	2960	2960	0
144	20241002	183700	264830	2960	2960	2960	2960	0
145	20241002	183600	264830	2960	2960	2960	2960	0
146	20241002	183500	264830	2960	2960	2960	2960	0
147	20241002	183400	264830	2960	2960	2960	2960	0
148	20241002	183300	264830	2960	2960	2960	2960	0
149	20241002	183200	264830	2960	2960	2960	2960	0
150	20241002	183100	264830	2960	2960	2960	2960	0
151	20241002	183000	264830	2960	2960	2960	2960	0
152	20241002	182900	264830	2960	2900	2960	2900	3
153	20241002	182800	264830	2960	2960	2960	2960	0
154	20241002	182700	264830	2960	2960	2960	2960	0
155	20241002	182600	264830	2960	2960	2960	2960	0
156	20241002	182500	264830	2960	2960	2960	2960	0
157	20241002	182400	264830	2960	2960	2960	2960	0
158	20241002	182300	264830	2960	2960	2960	2960	0
159	20241002	182200	264830	2960	2960	2960	2960	0
160	20241002	182100	264830	2960	2960	2960	2960	0
161	20241002	182000	264830	2960	2960	2960	2960	0
162	20241002	181900	264830	2960	2960	2960	2960	0
163	20241002	181800	264830	2960	2960	2960	2960	0
164	20241002	181700	264830	2960	2960	2960	2960	0
165	20241002	181600	264830	2960	2960	2960	2960	0
166	20241002	181500	264830	2960	2960	2960	2960	0
167	20241002	181400	264830	2960	2960	2960	2960	0
168	20241002	181300	264830	2960	2960	2960	2960	0
169	20241002	181200	264830	2960	2960	2960	2960	0
170	20241002	181100	264830	2960	2960	2960	2960	0
171	20241002	181000	264830	2960	2960	2960	2960	0
172	20241002	180900	264830	2960	2960	2960	2960	0
173	20241002	180800	264830	2960	2960	2960	2960	0
174	20241002	180700	264830	2960	2960	2960	2960	0
175	20241002	180600	264830	2960	2960	2960	2960	0
176	20241002	180500	264830	2960	2960	2960	2960	0
177	20241002	180400	264830	2960	2960	2960	2960	0
178	20241002	180300	264830	2960	2960	2960	2960	0
179	20241002	180200	264830	2960	2960	2960	2960	0
180	20241002	180100	264830	2960	2960	2960	2960	0
181	20241002	180000	264830	2960	2960	2960	2960	0
182	20241002	175900	264830	2960	2900	2960	2900	3
183	20241002	175800	264830	2960	2960	2960	2960	0
184	20241002	175700	264830	2960	2960	2960	2960	0
185	20241002	175600	264830	2960	2960	2960	2960	0
186	20241002	175500	264830	2960	2960	2960	2960	0
187	20241002	175400	264830	2960	2960	2960	2960	0
188	20241002	175300	264830	2960	2960	2960	2960	0
189	20241002	175200	264830	2960	2960	2960	2960	0
190	20241002	175100	264830	2960	2960	2960	2960	0
191	20241002	175000	264830	2960	2960	2960	2960	0
192	20241002	174900	264830	2960	2960	2960	2960	0
193	20241002	174800	264830	2960	2960	2960	2960	0
194	20241002	174700	264830	2960	2960	2960	2960	0
195	20241002	174600	264830	2960	2960	2960	2960	0
196	20241002	174500	264830	2960	2960	2960	2960	0
197	20241002	174400	264830	2960	2960	2960	2960	0
198	20241002	174300	264830	2960	2960	2960	2960	0
199	20241002	174200	264830	2960	2960	2960	2960	0
200	20241002	174100	264830	2960	2960	2960	2960	0
201	20241002	174000	264830	2960	2960	2960	2960	0
202	20241002	173900	264830	2960	2960	2960	2960	0
203	20241002	173800	264830	2960	2960	2960	2960	0
204	20241002	173700	264830	2960	2960	2960	2960	0
205	20241002	173600	264830	2960	2960	2960	2960	0
206	20241002	173500	264830	2960	2960	2960	2960	0
207	20241002	173400	264830	2960	2960	2960	2960	0
208	20241002	173300	264830	2960	2960	2960	2960	0
209	20241002	173200	264830	2960	2960	2960	2960	0
210	20241002	173100	264830	2960	2960	2960	2960	0
211	20241002	173000	264830	2960	2960	2960	2960	0
212	20241002	172900	264830	2960	2900	2960	2900	3
213	20241002	172800	264830	2960	2960	2960	2960	0
214	20241002	172700	264830	2960	2960	2960	2960	0
215	20241002	172600	264830	2960	2960	2960	2960	0
216	20241002	172500	264830	2960	2960	2960	2960	0
217	20241002	172400	264830	2960	2960	2960	2960	0
218	20241002	172300	264830	2960	2960	2960	2960	0
219	20241002	172200	264830	2960	2960	2960	2960	0
220	20241002	172100	264830	2960	2960	2960	2960	0
221	20241002	172000	264830	2960	2960	2960	2960	0
222	20241002	171900	264830	2960	2960	2960	2960	0
223	20241002	171800	264830	2960	2960	2960	2960	0
224	20241002	171700	264830	2960	2960	2960	2960	0
225	20241002	171600	264830	2960	2960	2960	2960	0
226	20241002	171500	264830	2960	2960	2960	2960	0
227	20241002	171400	264830	2960	2960	2960	2960	0
228	20241002	171300	264830	2960	2960	2960	2960	0
229	20241002	171200	264830	2960	2960	2960	2960	0
230	20241002	171100	264830	2960	2960	2960	2960	0
231	20241002	171000	264830	2960	2960	2960	2960	0
232	20241002	170900	264830	2960	2960	2960	2960	0
233	20241002	170800	264830	2960	2960	2960	2960	0
234	20241002	170700	264830	2960	2960	2960	2960	0
235	20241002	170600	264830	2960	2960	2960	2960	0
236	20241002	170500	264830	2960	2960	2960	2960	0
237	20241002	170400	264830	2960	2960	2960	2960	0
238	20241002	170300	264830	2960	2960	2960	2960	0
239	20241002	170200	264830	2960	2960	2960	2960	0
240	20241002	170100	264830	2960	2960	2960	2960	0
241	20241002	170000	264830	2960	2960	2960	2960	0
242	20241002	165900	264830	2960	2900	2960	2900	3
243	20241002	165800	264830	2960	2960	2960	2960	0
244	20241002	165700	264830	2960	2960	2960	2960	0
245	20241002	165600	264830	2960	2960	2960	2960	0
246	20241002	165500	264830	2960	2960	2960	2960	0
247	20241002	165400	264830	2960	2960	2960	2960	0
248	20241002	165300	264830	2960	2960	2960	2960	0
249	20241002	165200	264830	2960	2960	2960	2960	0
250	20241002	165100	264830	2960	2960	2960	2960	0
251	20241002	165000	264830	2960	2960	2960	2960	0
252	20241002	164900	264830	2960	2960	2960	2960	0
253	20241002	164800	264830	2960	2960	2960	2960	0
254	20241002	164700	264830	2960	2960	2960	2960	0
255	20241002	164600	264830	2960	2960	2960	2960	0
256	20241002	164500	264830	2960	2960	2960	2960	0
257	20241002	164400	264830	2960	2960	2960	2960	0
258	20241002	164300	264830	2960	2960	2960	2960	0
259	20241002	164200	264830	2960	2960	2960	2960	0
260	20241002	164100	264830	2960	2960	2960	2960	0
261	20241002	164000	264830	2960	2960	2960	2960	0
262	20241002	163900	264830	2960	2960	2960	2960	0
263	20241002	163800	264830	2960	2960	2960	2960	0
264	20241002	163700	264830	2960	2960	2960	2960	0
265	20241002	163600	264830	2960	2960	2960	2960	0
266	20241002	163500	264830	2960	2960	2960	2960	0
267	20241002	163400	264830	2960	2960	2960	2960	0
268	20241002	163300	264830	2960	2960	2960	2960	0
269	20241002	163200	264830	2960	2960	2960	2960	0
270	20241002	163100	264830	2960	2960	2960	2960	0
271	20241002	163000	264830	2960	2960	2960	2960	0
272	20241002	162900	264830	2960	2900	2960	2900	3
273	20241002	162800	264830	2960	2960	2960	2960	0
274	20241002	162700	264830	2960	2960	2960	2960	0
275	20241002	162600	264830	2960	2960	2960	2960	0
276	20241002	162500	264830	2960	2960	2960	2960	0
277	20241002	162400	264830	2960	2960	2960	2960	0
278	20241002	162300	264830	2960	2960	2960	2960	0
279	20241002	162200	264830	2960	2960	2960	2960	0
280	20241002	162100	264830	2960	2960	2960	2960	0
281	20241002	162000	264830	2960	2960	2960	2960	0
282	20241002	161900	264830	2960	2960	2960	2960	0
283	20241002	161800	264830	2960	2960	2960	2960	0
284	20241002	161700	264830	2960	2960	2960	2960	0
285	20241002	161600	264830	2960	2960	2960	2960	0
286	20241002	161500	264830	2960	2960	2960	2960	0
287	20241002	161400	264830	2960	2960	2960	2960	0
288	20241002	161300	264830	2960	2960	2960	2960	0
289	20241002	161200	264830	2960	2960	2960	2960	0
290	20241002	161100	264830	2960	2960	2960	2960	0
291	20241002	161000	264830	2960	2960	2960	2960	0
292	20241002	160900	264830	2960	2960	2960	2960	0
293	20241002	160800	264830	2960	2960	2960	2960	0
294	20241002	160700	264830	2960	2960	2960	2960	0
295	20241002	160600	264830	2960	2960	2960	2960	0
296	20241002	160500	264830	2960	2960	2960	2960	0
297	20241002	160400	264830	2960	2960	2960	2960	0
298	20241002	160300	264830	2960	2960	2960	2960	0
299	20241002	160200	264830	2960	2960	2960	2960	0
300	20241002	160100	264830	2960	2960	2960	2960	0
301	20241002	160000	264830	2960	2960	2960	2960	0
302	20241002	155900	264830	2960	2900	2960	2900	3
303	20241002	155800	264830	2960	2960	2960	2960	0
304	20241002	155700	264830	2960	2960	2960	2960	0
305	20241002	155600	264830	2960	2960	2960	2960	0
306	20241002	155500	264830	2960	2960	2960	2960	0
307	20241002	155400	264830	2960	2960	2960	2960	0
308	20241002	155300	264830	2960	2960	2960	2960	0
309	20241002	155200	264830	2960	2960	2960	2960	0
310	20241002	155100	264830	2960	2960	2960	2960	0
311	20241002	155000	264830	2960	2960	2960	2960	0
312	20241002	154900	264830	2960	2960	2960	2960	0
313	20241002	154800	264830	2960	2960	2960	2960	0
314	20241002	154700	264830	2960	2960	2960	2960	0
315	20241002	154600	264830	2960	2960	2960	2960	0
316	20241002	154500	264830	2960	2960	2960	2960	0
317	20241002	154400	264830	2960	2960	2960	2960	0
318	20241002	154300	264830	2960	2960	2960	2960	0
319	20241002	154200	264830	2960	2960	2960	2960	0
320	20241002	154100	264830	2960	2960	2960	2960	0
321	20241002	154000	264830	2960	2960	2960	2960	0
322	20241002	153900	264830	2960	2960	2960	2960	0
323	20241002	153800	264830	2960	2960	2960	2960	0
324	20241002	153700	264830	2960	2960	2960	2960	0
325	20241002	153600	264830	2960	2960	2960	2960	0
326	20241002	153500	264830	2960	2960	2960	2960	0
327	20241002	153400	264830	2960	2960	2960	2960	0
328	20241002	153300	264830	2960	2960	2960	2960	0
329	20241002	153200	264830	2960	2960	2960	2960	0
330	20241002	153100	264830	2960	2960	2960	2960	0
331	20241002	153000	264830	2960	2960	2960	2960	0
332	20241002	152900	264830	2960	2960	2960	2960	0
333	20241002	152800	264830	2960	2960	2960	2960	0
334	20241002	152700	264830	2960	2960	2960	2960	0
335	20241002	152600	264830	2960	2960	2960	2960	0
336	20241002	152500	264830	2960	2960	2960	2960	0
337	20241002	152400	264830	2960	2960	2960	2960	0
338	20241002	152300	264830	2960	2960	2960	2960	0
339	20241002	152200	264830	2960	2960	2960	2960	0
340	20241002	152100	264830	2960	2960	2960	2960	0
341	20241002	152000	264830	2960	2960	2960	2960	0
342	20241002	151900	264830	2960	2960	2960	2960	0
343	20241002	151800	264830	2960	2960	2960	2960	0
344	20241002	151700	264830	2960	2960	2960	2960	0
345	20241002	151600	264830	2960	2960	2960	2960	0
346	20241002	151500	264830	2960	2960	2960	2960	0
347	20241002	151400	264830	2960	2960	2960	2960	0
348	20241002	151300	264830	2960	2960	2960	2960	0
349	20241002	151200	264830	2960	2960	2960	2960	0
350	20241002	151100	264830	2960	2960	2960	2960	0
351	20241002	151000	264830	2960	2960	2960	2960	0
352	20241002	150900	264830	2960	2960	2960	2960	0
353	20241002	150800	264830	2960	2960	2960	2960	0
354	20241002	150700	264830	2960	2960	2960	2960	0
355	20241002	150600	264830	2960	2960	2960	2960	0
356	20241002	150500	264830	2960	2960	2960	2960	0
357	20241002	150400	264830	2960	2960	2960	2960	0
358	20241002	150300	264830	2960	2960	2960	2960	0
359	20241002	150200	264830	2960	2900	2960	2900	3
360	20241002	150100	256070	2285	2285	2285	2285	0
361	20241002	150000	256070	2285	2285	2285	2285	0
362	20241002	145900	256070	2285	2285	2285	2285	0
363	20241002	145800	256070	2285	2285	2285	2285	0
364	20241002	145700	256070	2285	2285	2285	2285	0
365	20241002	145600	256070	2285	2285	2285	2285	0
366	20241002	145500	256070	2285	2285	2285	2285	0
367	20241002	145400	256070	2285	2285	2285	2285	1
368	20241002	145300	253785	2965	2965	2965	2965	0
369	20241002	145200	253785	2965	2965	2965	2965	0
370	20241002	145100	253785	2965	2965	2965	2965	0
371	20241002	145000	253785	2965	2965	2965	2965	0
372	20241002	144900	253785	2965	2965	2965	2965	0
373	20241002	144800	253785	2965	2965	2965	2965	0
374	20241002	144700	253785	2965	2965	2965	2965	0
375	20241002	144600	253785	2965	2965	2965	2965	0
376	20241002	144500	253785	2965	2965	2965	2965	0
377	20241002	144400	253785	2965	2965	2965	2965	0
378	20241002	144300	253785	2965	2965	2965	2965	0
379	20241002	144200	253785	2965	2965	2965	2965	0
380	20241002	144100	253785	2965	2965	2965	2965	0
381	20241002	144000	253785	2965	2965	2965	2965	0
382	20241002	143900	253785	2965	2965	2965	2965	0
383	20241002	143800	253785	2965	2965	2965	2965	0
384	20241002	143700	253785	2965	2965	2965	2965	0
385	20241002	143600	253785	2965	2965	2965	2965	0
386	20241002	143500	253785	2965	2965	2965	2965	0
387	20241002	143400	253785	2965	2965	2965	2965	0
388	20241002	143300	253785	2965	2965	2965	2965	0
389	20241002	143200	253785	2965	2965	2965	2965	0
390	20241002	143100	253785	2965	2965	2965	2965	0
391	20241002	143000	253785	2965	2965	2965	2965	0
392	20241002	142900	253785	2965	2965	2965	2965	0
393	20241002	142800	253785	2965	2965	2965	2965	0
394	20241002	142700	253785	2965	2965	2965	2965	0
395	20241002	142600	253785	2965	2965	2965	2965	0
396	20241002	142500	253785	2965	2965	2965	2965	0
397	20241002	142400	253785	2965	2965	2965	2965	0
398	20241002	142300	253785	2965	2965	2965	2965	0
399	20241002	142200	253785	2965	2965	2965	2965	0
400	20241002	142100	253785	2965	2965	2965	2965	0
401	20241002	142000	253785	2965	2965	2965	2965	0
402	20241002	141900	253785	2965	2965	2965	2965	0
403	20241002	141800	253785	2965	2965	2965	2965	0
404	20241002	141700	253785	2965	2965	2965	2965	0
405	20241002	141600	253785	2965	2965	2965	2965	0
406	20241002	141500	253785	2965	2965	2965	2965	0
407	20241002	141400	253785	2965	2965	2965	2965	0
408	20241002	141300	253785	2965	2965	2965	2965	0
409	20241002	141200	253785	2965	2965	2965	2965	0
410	20241002	141100	253785	2965	2965	2965	2965	0
411	20241002	141000	253785	2965	2965	2965	2965	0
412	20241002	140900	253785	2965	2965	2965	2965	0
413	20241002	140800	253785	2965	2965	2965	2965	0
414	20241002	140700	253785	2965	2965	2965	2965	0
415	20241002	140600	253785	2965	2965	2965	2965	0
416	20241002	140500	253785	2965	2965	2965	2965	0
417	20241002	140400	253785	2965	2965	2965	2965	0
418	20241002	140300	253785	2965	2965	2965	2965	0
419	20241002	140200	253785	2965	2965	2965	2965	0
420	20241002	140100	253785	2965	2965	2965	2965	0
421	20241002	140000	253785	2965	2965	2965	2965	0
422	20241002	135900	253785	2965	2965	2965	2965	0
423	20241002	135800	253785	2965	2965	2965	2965	0
424	20241002	135700	253785	2965	2965	2965	2965	0
425	20241002	135600	253785	2965	2965	2965	2965	0
426	20241002	135500	253785	2965	2965	2965	2965	0
427	20241002	135400	253785	2965	2965	2965	2965	0
428	20241002	135300	253785	2965	2965	2965	2965	0
429	20241002	135200	253785	2965	2965	2965	2965	0
430	20241002	135100	253785	2965	2965	2965	2965	0
431	20241002	135000	253785	2965	2965	2965	2965	0
432	20241002	134900	253785	2965	2965	2965	2965	0
433	20241002	134800	253785	2965	2965	2965	2965	0
434	20241002	134700	253785	2965	2965	2965	2965	0
435	20241002	134600	253785	2965	2965	2965	2965	0
436	20241002	134500	253785	2965	2965	2965	2965	0
437	20241002	134400	253785	2965	2965	2965	2965	0
438	20241002	134300	253785	2965	2965	2965	2965	0
439	20241002	134200	253785	2965	2965	2965	2965	0
440	20241002	134100	253785	2965	2965	2965	2965	0
441	20241002	134000	253785	2965	2965	2965	2965	0
442	20241002	133900	253785	2965	2965	2965	2965	0
443	20241002	133800	253785	2965	2965	2965	2965	0
444	20241002	133700	253785	2965	2965	2965	2965	0
445	20241002	133600	253785	2965	2965	2965	2965	0
446	20241002	133500	253785	2965	2965	2965	2965	0
447	20241002	133400	253785	2965	2965	2965	2965	0
448	20241002	133300	253785	2965	2965	2965	2965	0
449	20241002	133200	253785	2965	2965	2965	2965	0
450	20241002	133100	253785	2965	2965	2965	2965	0
451	20241002	133000	253785	2965	2965	2965	2965	0
452	20241002	132900	253785	2965	2965	2965	2965	0
453	20241002	132800	253785	2965	2965	2965	2965	0
454	20241002	132700	253785	2965	2965	2965	2965	0
455	20241002	132600	253785	2965	2965	2965	2965	0
456	20241002	132500	253785	2965	2965	2965	2965	0
457	20241002	132400	253785	2965	2965	2965	2965	0
458	20241002	132300	253785	2965	2965	2965	2965	0
459	20241002	132200	253785	2965	2965	2965	2965	0
460	20241002	132100	253785	2965	2965	2965	2965	0
461	20241002	132000	253785	2965	2965	2965	2965	0
462	20241002	131900	253785	2965	2965	2965	2965	0
463	20241002	131800	253785	2965	2965	2965	2965	0
464	20241002	131700	253785	2965	2965	2965	2965	0
465	20241002	131600	253785	2965	2965	2965	2965	0
466	20241002	131500	253785	2965	2965	2965	2965	0
467	20241002	131400	253785	2965	2965	2965	2965	0
468	20241002	131300	253785	2965	2965	2965	2965	0
469	20241002	131200	253785	2965	2965	2965	2965	0
470	20241002	131100	253785	2965	2965	2965	2965	0
471	20241002	131000	253785	2965	2965	2965	2965	0
472	20241002	130900	253785	2965	2965	2965	2965	0
473	20241002	130800	253785	2965	2965	2965	2965	0
474	20241002	130700	253785	2965	2965	2965	2965	0
475	20241002	130600	253785	2965	2965	2965	2965	0
476	20241002	130500	253785	2965	2965	2965	2965	0
477	20241002	130400	253785	2965	2965	2965	2965	0
478	20241002	130300	253785	2965	2965	2965	2965	0
479	20241002	130200	253785	2965	2965	2965	2965	0
480	20241002	130100	253785	2965	2965	2965	2965	0
481	20241002	130000	253785	2965	2965	2965	2965	0
482	20241002	125900	253785	2965	2965	2965	2965	0
483	20241002	125800	253785	2965	2965	2965	2965	0
484	20241002	125700	253785	2965	2965	2965	2965	0
485	20241002	125600	253785	2965	2965	2965	2965	0
486	20241002	125500	253785	2965	2965	2965	2965	0
487	20241002	125400	253785	2965	2965	2965	2965	0
488	20241002	125300	253785	2965	2965	2965	2965	0
489	20241002	125200	253785	2965	2965	2965	2965	0
490	20241002	125100	253785	2965	2965	2965	2965	0
491	20241002	125000	253785	2965	2965	2965	2965	0
492	20241002	124900	253785	2965	2965	2965	2965	0
493	20241002	124800	253785	2965	2965	2965	2965	0
494	20241002	124700	253785	2965	2965	2965	2965	0
495	20241002	124600	253785	2965	2965	2965	2965	0
496	20241002	124500	253785	2965	2965	2965	2965	0
497	20241002	124400	253785	2965	2965	2965	2965	0
498	20241002	124300	253785	2965	2965	2965	2965	0
499	20241002	124200	253785	2965	2965	2965	2965	0
500	20241002	124100	253785	2965	2965	2965	2965	0
501	20241002	124000	253785	2965	2965	2965	2965	0
502	20241002	123900	253785	2965	2965	2965	2965	0
503	20241002	123800	253785	2965	2965	2965	2965	0
504	20241002	123700	253785	2965	2965	2965	2965	0
505	20241002	123600	253785	2965	2965	2965	2965	0
506	20241002	123500	253785	2965	2965	2965	2965	0
507	20241002	123400	253785	2965	2965	2965	2965	0
508	20241002	123300	253785	2965	2965	2965	2965	0
509	20241002	123200	253785	2965	2965	2965	2965	0
510	20241002	123100	253785	2965	2965	2965	2965	0
511	20241002	123000	253785	2965	2965	2965	2965	0
512	20241002	122900	253785	2965	2965	2965	2965	0
513	20241002	122800	253785	2965	2965	2965	2965	0
514	20241002	122700	253785	2965	2965	2965	2965	0
515	20241002	122600	253785	2965	2965	2965	2965	0
516	20241002	122500	253785	2965	2965	2965	2965	0
517	20241002	122400	253785	2965	2965	2965	2965	0
518	20241002	122300	253785	2965	2965	2965	2965	0
519	20241002	122200	253785	2965	2965	2965	2965	0
520	20241002	122100	253785	2965	2965	2965	2965	0
521	20241002	122000	253785	2965	2965	2965	2965	0
522	20241002	121900	253785	2965	2965	2965	2965	0
523	20241002	121800	253785	2965	2965	2965	2965	0
524	20241002	121700	253785	2965	2965	2965	2965	0
525	20241002	121600	253785	2965	2965	2965	2965	0
526	20241002	121500	253785	2965	2965	2965	2965	0
527	20241002	121400	253785	2965	2965	2965	2965	0
528	20241002	121300	253785	2965	2965	2965	2965	0
529	20241002	121200	253785	2965	2965	2965	2965	0
530	20241002	121100	253785	2965	2965	2965	2965	0
531	20241002	121000	253785	2965	2965	2965	2965	0
532	20241002	120900	253785	2965	2965	2965	2965	0
533	20241002	120800	253785	2965	2965	2965	2965	0
534	20241002	120700	253785	2965	2965	2965	2965	0
535	20241002	120600	253785	2965	2965	2965	2965	0
536	20241002	120500	253785	2965	2965	2965	2965	0
537	20241002	120400	253785	2965	2965	2965	2965	0
538	20241002	120300	253785	2965	2965	2965	2965	0
539	20241002	120200	253785	2965	2965	2965	2965	0
540	20241002	120100	253785	2965	2965	2965	2965	0
541	20241002	120000	253785	2965	2965	2965	2965	0
542	20241002	115900	253785	2965	2965	2965	2965	0
543	20241002	115800	253785	2965	2965	2965	2965	0
544	20241002	115700	253785	2965	2965	2965	2965	0
545	20241002	115600	253785	2965	2965	2965	2965	0
546	20241002	115500	253785	2965	2965	2965	2965	0
547	20241002	115400	253785	2965	2965	2965	2965	0
548	20241002	115300	253785	2965	2965	2965	2965	0
549	20241002	115200	253785	2965	2965	2965	2965	2
550	20241002	115100	247855	2280	2280	2280	2280	0
551	20241002	115000	247855	2280	2280	2280	2280	0
552	20241002	114900	247855	2280	2280	2280	2280	0
553	20241002	114800	247855	2280	2280	2280	2280	0
554	20241002	114700	247855	2280	2280	2280	2280	0
555	20241002	114600	247855	2280	2280	2280	2280	0
556	20241002	114500	247855	2280	2280	2280	2280	0
557	20241002	114400	247855	2280	2280	2280	2280	0
558	20241002	114300	247855	2280	2280	2280	2280	0
559	20241002	114200	247855	2280	2280	2280	2280	0
560	20241002	114100	247855	2280	2280	2280	2280	0
561	20241002	114000	247855	2280	2280	2280	2280	0
562	20241002	113900	247855	2280	2280	2280	2280	1
563	20241002	113800	245575	2965	2965	2965	2965	0
564	20241002	113700	245575	2965	2965	2965	2965	0
565	20241002	113600	245575	2965	2965	2965	2965	0
566	20241002	113500	245575	2965	2965	2965	2965	0
567	20241002	113400	245575	2965	2965	2965	2965	0
568	20241002	113300	245575	2965	2965	2965	2965	0
569	20241002	113200	245575	2965	2965	2965	2965	0
570	20241002	113100	245575	2965	2965	2965	2965	0
571	20241002	113000	245575	2965	2965	2965	2965	0
572	20241002	112900	245575	2965	2965	2965	2965	0
573	20241002	112800	245575	2965	2965	2965	2965	0
574	20241002	112700	245575	2965	2965	2965	2965	0
575	20241002	112600	245575	2965	2965	2965	2965	0
576	20241002	112500	245575	2965	2965	2965	2965	0
577	20241002	112400	245575	2965	2965	2965	2965	0
578	20241002	112300	245575	2965	2965	2965	2965	0
579	20241002	112200	245575	2965	2965	2965	2965	0
580	20241002	112100	245575	2965	2965	2965	2965	0
581	20241002	112000	245575	2965	2965	2965	2965	0
582	20241002	111900	245575	2965	2965	2965	2965	0
583	20241002	111800	245575	2965	2965	2965	2965	0
584	20241002	111700	245575	2965	2965	2965	2965	0
585	20241002	111600	245575	2965	2965	2965	2965	0
586	20241002	111500	245575	2965	2965	2965	2965	0
587	20241002	111400	245575	2965	2965	2965	2965	0
588	20241002	111300	245575	2965	2965	2965	2965	0
589	20241002	111200	245575	2965	2965	2965	2965	0
590	20241002	111100	245575	2965	2965	2965	2965	3
591	20241002	111000	236680	2280	2280	2280	2280	0
592	20241002	110900	236680	2280	2280	2280	2280	0
593	20241002	110800	236680	2280	2280	2280	2280	0
594	20241002	110700	236680	2280	2280	2280	2280	0
595	20241002	110600	236680	2280	2280	2280	2280	0
596	20241002	110500	236680	2280	2280	2280	2280	0
597	20241002	110400	236680	2280	2280	2280	2280	0
598	20241002	110300	236680	2280	2280	2280	2280	0
599	20241002	110200	236680	2280	2280	2280	2280	0
600	20241002	110100	236680	2280	2280	2280	2280	0
601	20241002	110000	236680	2280	2280	2280	2280	0
602	20241002	105900	236680	2280	2280	2280	2280	0
603	20241002	105800	236680	2280	2280	2280	2280	0
604	20241002	105700	236680	2280	2280	2280	2280	0
605	20241002	105600	236680	2280	2280	2280	2280	1
606	20241002	105500	234400	3000	3000	3000	3000	0
607	20241002	105400	234400	3000	3000	3000	3000	0
608	20241002	105300	234400	3000	3000	3000	3000	0
609	20241002	105200	234400	3000	3000	3000	3000	0
610	20241002	105100	234400	3000	3000	3000	3000	0
611	20241002	105000	234400	3000	3000	3000	3000	0
612	20241002	104900	234400	3000	3000	3000	3000	0
613	20241002	104800	234400	3000	3000	3000	3000	0
614	20241002	104700	234400	3000	3000	3000	3000	0
615	20241002	104600	234400	3000	3000	3000	3000	0
616	20241002	104500	234400	3000	3000	3000	3000	0
617	20241002	104400	234400	3000	3000	3000	3000	0
618	20241002	104300	234400	3000	3000	3000	3000	0
619	20241002	104200	234400	3000	3000	3000	3000	0
620	20241002	104100	234400	3000	3000	3000	3000	0
621	20241002	104000	234400	3000	3000	3000	3000	0
622	20241002	103900	234400	3000	3000	3000	3000	0
623	20241002	103800	234400	3000	3000	3000	3000	0
624	20241002	103700	234400	3000	3000	3000	3000	0
625	20241002	103600	234400	3000	3000	3000	3000	0
626	20241002	103500	234400	3000	3000	3000	3000	0
627	20241002	103400	234400	3000	3000	3000	3000	0
628	20241002	103300	234400	3000	3000	3000	3000	0
629	20241002	103200	234400	3000	3000	3000	3000	0
630	20241002	103100	234400	3000	3000	3000	3000	0
631	20241002	103000	234400	3000	3000	3000	3000	0
632	20241002	102900	234400	3000	3000	3000	3000	0
633	20241002	102800	234400	3000	3000	3000	3000	0
634	20241002	102700	234400	3000	3000	3000	3000	0
635	20241002	102600	234400	3000	3000	3000	3000	0
636	20241002	102500	234400	3000	3000	3000	3000	0
637	20241002	102400	234400	3000	3000	3000	3000	0
638	20241002	102300	234400	3000	3000	3000	3000	0
639	20241002	102200	234400	3000	3000	3000	3000	0
640	20241002	102100	234400	3000	3000	3000	3000	0
641	20241002	102000	234400	3000	3000	3000	3000	0
642	20241002	101900	234400	3000	3000	3000	3000	0
643	20241002	101800	234400	3000	3000	3000	3000	0
644	20241002	101700	234400	3000	3000	3000	3000	0
645	20241002	101600	234400	3000	3000	3000	3000	0
646	20241002	101500	234400	3000	3000	3000	3000	0
647	20241002	101400	234400	3000	3000	3000	3000	0
648	20241002	101300	234400	3000	3000	3000	3000	0
649	20241002	101200	234400	3000	3000	3000	3000	0
650	20241002	101100	234400	3000	3000	3000	3000	0
651	20241002	101000	234400	3000	3000	3000	3000	0
652	20241002	100900	234400	3000	3000	3000	3000	0
653	20241002	100800	234400	3000	3000	3000	3000	0
654	20241002	100700	234400	3000	3000	3000	3000	0
655	20241002	100600	234400	3000	3000	3000	3000	0
656	20241002	100500	234400	3000	3000	3000	3000	0
657	20241002	100400	234400	3000	3000	3000	3000	0
658	20241002	100300	234400	3000	3000	3000	3000	0
659	20241002	100200	234400	3000	3000	3000	3000	0
660	20241002	100100	234400	3000	3000	3000	3000	0
661	20241002	100000	234400	3000	3000	3000	3000	0
662	20241002	095900	234400	3000	3000	3000	3000	0
663	20241002	095800	234400	3000	3000	3000	3000	0
664	20241002	095700	234400	3000	3000	3000	3000	0
665	20241002	095600	234400	3000	3000	3000	3000	0
666	20241002	095500	234400	3000	3000	3000	3000	0
667	20241002	095400	234400	3000	3000	3000	3000	0
668	20241002	095300	234400	3000	3000	3000	3000	0
669	20241002	095200	234400	3000	3000	3000	3000	0
670	20241002	095100	234400	3000	3000	3000	3000	0
671	20241002	095000	234400	3000	3000	3000	3000	0
672	20241002	094900	234400	3000	3000	3000	3000	0
673	20241002	094800	234400	3000	3000	3000	3000	0
674	20241002	094700	234400	3000	3000	3000	3000	0
675	20241002	094600	234400	3000	3000	3000	3000	0
676	20241002	094500	234400	3000	3000	3000	3000	0
677	20241002	094400	234400	3000	3000	3000	3000	0
678	20241002	094300	234400	3000	3000	3000	3000	0
679	20241002	094200	234400	3000	3000	3000	3000	0
680	20241002	094100	234400	3000	3000	3000	3000	0
681	20241002	094000	234400	3000	3000	3000	3000	0
682	20241002	093900	234400	3000	3000	3000	3000	0
683	20241002	093800	234400	3000	3000	3000	3000	0
684	20241002	093700	234400	3000	3000	3000	3000	0
685	20241002	093600	234400	3000	3000	3000	3000	0
686	20241002	093500	234400	3000	3000	3000	3000	0
687	20241002	093400	234400	3000	3000	3000	3000	0
688	20241002	093300	234400	3000	3000	3000	3000	0
689	20241002	093200	234400	3000	3000	3000	3000	0
690	20241002	093100	234400	3000	3000	3000	3000	0
691	20241002	093000	234400	3000	3000	3000	3000	0
692	20241002	092900	234400	3000	3000	3000	3000	0
693	20241002	092800	234400	3000	3000	3000	3000	0
694	20241002	092700	234400	3000	3000	3000	3000	0
695	20241002	092600	234400	3000	3000	3000	3000	0
696	20241002	092500	234400	3000	3000	3000	3000	0
697	20241002	092400	234400	3000	3000	3000	3000	0
698	20241002	092300	234400	3000	3000	3000	3000	0
699	20241002	092200	234400	3000	3000	3000	3000	0
700	20241002	092100	234400	3000	3000	3000	3000	0
701	20241002	092000	234400	3000	3000	3000	3000	0
702	20241002	091900	234400	3000	3000	3000	3000	0
703	20241002	091800	234400	3000	3000	3000	3000	0
704	20241002	091700	234400	3000	3000	3000	3000	0
705	20241002	091600	234400	3000	3000	3000	3000	0
706	20241002	091500	234400	3000	3000	3000	3000	0
707	20241002	091400	234400	3000	3000	3000	3000	0
708	20241002	091300	234400	3000	3000	3000	3000	0
709	20241002	091200	234400	3000	3000	3000	3000	0
710	20241002	091100	234400	3000	3000	3000	3000	0
711	20241002	091000	234400	3000	3000	3000	3000	0
712	20241002	090900	234400	3000	3000	3000	3000	0
713	20241002	090800	234400	3000	3000	3000	3000	0
714	20241002	090700	234400	3000	3000	3000	3000	0
715	20241002	090600	234400	3000	3000	3000	3000	0
716	20241002	090500	234400	3000	3000	3000	3000	0
717	20241002	090400	234400	3000	3000	3000	3000	0
718	20241002	090300	234400	3000	3000	3000	3000	2
719	20241002	090200	228400	2800	2800	2800	2800	0
720	20241002	090100	228400	2800	2800	2800	2800	0
721	20241002	090000	228400	2800	2275	2800	2275	99