KissMeData/279060/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210500	2016525	2190	2190	2190	2190	40
3	20241011	210400	2016525	2190	2190	2190	2190	0
4	20241011	210300	2016525	2190	2190	2190	2190	0
5	20241011	210200	2016525	2190	2190	2190	2190	0
6	20241011	210100	2016525	2190	2190	2190	2190	0
7	20241011	210000	2016525	2190	2190	2190	2190	0
8	20241011	205900	2016525	2190	2190	2190	2190	0
9	20241011	205800	2016525	2190	2190	2190	2190	0
10	20241011	205700	2016525	2190	2190	2190	2190	0
11	20241011	205600	2016525	2190	2190	2190	2190	0
12	20241011	205500	2016525	2190	2190	2190	2190	0
13	20241011	205400	2016525	2190	2190	2190	2190	0
14	20241011	205300	2016525	2190	2190	2190	2190	0
15	20241011	205200	2016525	2190	2190	2190	2190	0
16	20241011	205100	2016525	2190	2190	2190	2190	0
17	20241011	205000	2016525	2190	2190	2190	2190	0
18	20241011	204900	2016525	2190	2190	2190	2190	0
19	20241011	204800	2016525	2190	2190	2190	2190	0
20	20241011	204700	2016525	2190	2190	2190	2190	0
21	20241011	204600	2016525	2190	2190	2190	2190	0
22	20241011	204500	2016525	2190	2190	2190	2190	0
23	20241011	204400	2016525	2190	2190	2190	2190	0
24	20241011	204300	2016525	2190	2190	2190	2190	0
25	20241011	204200	2016525	2190	2190	2190	2190	0
26	20241011	204100	2016525	2190	2190	2190	2190	0
27	20241011	204000	2016525	2190	2190	2190	2190	0
28	20241011	203900	2016525	2190	2190	2190	2190	0
29	20241011	203800	2016525	2190	2190	2190	2190	0
30	20241011	203700	2016525	2190	2190	2190	2190	0
31	20241011	203600	2016525	2190	2190	2190	2190	0
32	20241011	203500	2016525	2190	2190	2190	2190	40
33	20241011	203400	2016525	2190	2190	2190	2190	0
34	20241011	203300	2016525	2190	2190	2190	2190	0
35	20241011	203200	2016525	2190	2190	2190	2190	0
36	20241011	203100	2016525	2190	2190	2190	2190	0
37	20241011	203000	2016525	2190	2190	2190	2190	0
38	20241011	202900	2016525	2190	2190	2190	2190	0
39	20241011	202800	2016525	2190	2190	2190	2190	0
40	20241011	202700	2016525	2190	2190	2190	2190	0
41	20241011	202600	2016525	2190	2190	2190	2190	0
42	20241011	202500	2016525	2190	2190	2190	2190	0
43	20241011	202400	2016525	2190	2190	2190	2190	0
44	20241011	202300	2016525	2190	2190	2190	2190	0
45	20241011	202200	2016525	2190	2190	2190	2190	0
46	20241011	202100	2016525	2190	2190	2190	2190	0
47	20241011	202000	2016525	2190	2190	2190	2190	0
48	20241011	201900	2016525	2190	2190	2190	2190	0
49	20241011	201800	2016525	2190	2190	2190	2190	0
50	20241011	201700	2016525	2190	2190	2190	2190	0
51	20241011	201600	2016525	2190	2190	2190	2190	0
52	20241011	201500	2016525	2190	2190	2190	2190	0
53	20241011	201400	2016525	2190	2190	2190	2190	0
54	20241011	201300	2016525	2190	2190	2190	2190	0
55	20241011	201200	2016525	2190	2190	2190	2190	0
56	20241011	201100	2016525	2190	2190	2190	2190	0
57	20241011	201000	2016525	2190	2190	2190	2190	0
58	20241011	200900	2016525	2190	2190	2190	2190	0
59	20241011	200800	2016525	2190	2190	2190	2190	0
60	20241011	200700	2016525	2190	2190	2190	2190	0
61	20241011	200600	2016525	2190	2190	2190	2190	0
62	20241011	200500	2016525	2190	2190	2190	2190	40
63	20241011	200400	2016525	2190	2190	2190	2190	0
64	20241011	200300	2016525	2190	2190	2190	2190	0
65	20241011	200200	2016525	2190	2190	2190	2190	0
66	20241011	200100	2016525	2190	2190	2190	2190	0
67	20241011	200000	2016525	2190	2190	2190	2190	0
68	20241011	195900	2016525	2190	2190	2190	2190	0
69	20241011	195800	2016525	2190	2190	2190	2190	0
70	20241011	195700	2016525	2190	2190	2190	2190	0
71	20241011	195600	2016525	2190	2190	2190	2190	0
72	20241011	195500	2016525	2190	2190	2190	2190	0
73	20241011	195400	2016525	2190	2190	2190	2190	0
74	20241011	195300	2016525	2190	2190	2190	2190	0
75	20241011	195200	2016525	2190	2190	2190	2190	0
76	20241011	195100	2016525	2190	2190	2190	2190	0
77	20241011	195000	2016525	2190	2190	2190	2190	0
78	20241011	194900	2016525	2190	2190	2190	2190	0
79	20241011	194800	2016525	2190	2190	2190	2190	0
80	20241011	194700	2016525	2190	2190	2190	2190	0
81	20241011	194600	2016525	2190	2190	2190	2190	0
82	20241011	194500	2016525	2190	2190	2190	2190	0
83	20241011	194400	2016525	2190	2190	2190	2190	0
84	20241011	194300	2016525	2190	2190	2190	2190	0
85	20241011	194200	2016525	2190	2190	2190	2190	0
86	20241011	194100	2016525	2190	2190	2190	2190	0
87	20241011	194000	2016525	2190	2190	2190	2190	0
88	20241011	193900	2016525	2190	2190	2190	2190	0
89	20241011	193800	2016525	2190	2190	2190	2190	0
90	20241011	193700	2016525	2190	2190	2190	2190	0
91	20241011	193600	2016525	2190	2190	2190	2190	0
92	20241011	193500	2016525	2190	2190	2190	2190	40
93	20241011	193400	2016525	2190	2190	2190	2190	0
94	20241011	193300	2016525	2190	2190	2190	2190	0
95	20241011	193200	2016525	2190	2190	2190	2190	0
96	20241011	193100	2016525	2190	2190	2190	2190	0
97	20241011	193000	2016525	2190	2190	2190	2190	0
98	20241011	192900	2016525	2190	2190	2190	2190	0
99	20241011	192800	2016525	2190	2190	2190	2190	0
100	20241011	192700	2016525	2190	2190	2190	2190	0
101	20241011	192600	2016525	2190	2190	2190	2190	0
102	20241011	192500	2016525	2190	2190	2190	2190	0
103	20241011	192400	2016525	2190	2190	2190	2190	0
104	20241011	192300	2016525	2190	2190	2190	2190	0
105	20241011	192200	2016525	2190	2190	2190	2190	0
106	20241011	192100	2016525	2190	2190	2190	2190	0
107	20241011	192000	2016525	2190	2190	2190	2190	0
108	20241011	191900	2016525	2190	2190	2190	2190	0
109	20241011	191800	2016525	2190	2190	2190	2190	0
110	20241011	191700	2016525	2190	2190	2190	2190	0
111	20241011	191600	2016525	2190	2190	2190	2190	0
112	20241011	191500	2016525	2190	2190	2190	2190	0
113	20241011	191400	2016525	2190	2190	2190	2190	0
114	20241011	191300	2016525	2190	2190	2190	2190	0
115	20241011	191200	2016525	2190	2190	2190	2190	0
116	20241011	191100	2016525	2190	2190	2190	2190	0
117	20241011	191000	2016525	2190	2190	2190	2190	0
118	20241011	190900	2016525	2190	2190	2190	2190	0
119	20241011	190800	2016525	2190	2190	2190	2190	0
120	20241011	190700	2016525	2190	2190	2190	2190	0
121	20241011	190600	2016525	2190	2190	2190	2190	0
122	20241011	190500	2016525	2190	2190	2190	2190	40
123	20241011	190400	2016525	2190	2190	2190	2190	0
124	20241011	190300	2016525	2190	2190	2190	2190	0
125	20241011	190200	2016525	2190	2190	2190	2190	0
126	20241011	190100	2016525	2190	2190	2190	2190	0
127	20241011	190000	2016525	2190	2190	2190	2190	0
128	20241011	185900	2016525	2190	2190	2190	2190	0
129	20241011	185800	2016525	2190	2190	2190	2190	0
130	20241011	185700	2016525	2190	2190	2190	2190	0
131	20241011	185600	2016525	2190	2190	2190	2190	0
132	20241011	185500	2016525	2190	2190	2190	2190	0
133	20241011	185400	2016525	2190	2190	2190	2190	0
134	20241011	185300	2016525	2190	2190	2190	2190	0
135	20241011	185200	2016525	2190	2190	2190	2190	0
136	20241011	185100	2016525	2190	2190	2190	2190	0
137	20241011	185000	2016525	2190	2190	2190	2190	0
138	20241011	184900	2016525	2190	2190	2190	2190	0
139	20241011	184800	2016525	2190	2190	2190	2190	0
140	20241011	184700	2016525	2190	2190	2190	2190	0
141	20241011	184600	2016525	2190	2190	2190	2190	0
142	20241011	184500	2016525	2190	2190	2190	2190	0
143	20241011	184400	2016525	2190	2190	2190	2190	0
144	20241011	184300	2016525	2190	2190	2190	2190	0
145	20241011	184200	2016525	2190	2190	2190	2190	0
146	20241011	184100	2016525	2190	2190	2190	2190	0
147	20241011	184000	2016525	2190	2190	2190	2190	0
148	20241011	183900	2016525	2190	2190	2190	2190	0
149	20241011	183800	2016525	2190	2190	2190	2190	0
150	20241011	183700	2016525	2190	2190	2190	2190	0
151	20241011	183600	2016525	2190	2190	2190	2190	0
152	20241011	183500	2016525	2190	2190	2190	2190	40
153	20241011	183400	2016525	2190	2190	2190	2190	0
154	20241011	183300	2016525	2190	2190	2190	2190	0
155	20241011	183200	2016525	2190	2190	2190	2190	0
156	20241011	183100	2016525	2190	2190	2190	2190	0
157	20241011	183000	2016525	2190	2190	2190	2190	0
158	20241011	182900	2016525	2190	2190	2190	2190	0
159	20241011	182800	2016525	2190	2190	2190	2190	0
160	20241011	182700	2016525	2190	2190	2190	2190	0
161	20241011	182600	2016525	2190	2190	2190	2190	0
162	20241011	182500	2016525	2190	2190	2190	2190	0
163	20241011	182400	2016525	2190	2190	2190	2190	0
164	20241011	182300	2016525	2190	2190	2190	2190	0
165	20241011	182200	2016525	2190	2190	2190	2190	0
166	20241011	182100	2016525	2190	2190	2190	2190	0
167	20241011	182000	2016525	2190	2190	2190	2190	0
168	20241011	181900	2016525	2190	2190	2190	2190	0
169	20241011	181800	2016525	2190	2190	2190	2190	0
170	20241011	181700	2016525	2190	2190	2190	2190	0
171	20241011	181600	2016525	2190	2190	2190	2190	0
172	20241011	181500	2016525	2190	2190	2190	2190	0
173	20241011	181400	2016525	2190	2190	2190	2190	0
174	20241011	181300	2016525	2190	2190	2190	2190	0
175	20241011	181200	2016525	2190	2190	2190	2190	0
176	20241011	181100	2016525	2190	2190	2190	2190	0
177	20241011	181000	2016525	2190	2190	2190	2190	0
178	20241011	180900	2016525	2190	2190	2190	2190	0
179	20241011	180800	2016525	2190	2190	2190	2190	0
180	20241011	180700	2016525	2190	2190	2190	2190	0
181	20241011	180600	2016525	2190	2190	2190	2190	0
182	20241011	180500	2016525	2190	2190	2190	2190	40
183	20241011	180400	2016525	2190	2190	2190	2190	0
184	20241011	180300	2016525	2190	2190	2190	2190	0
185	20241011	180200	2016525	2190	2190	2190	2190	0
186	20241011	180100	2016525	2190	2190	2190	2190	0
187	20241011	180000	2016525	2190	2190	2190	2190	0
188	20241011	175900	2016525	2190	2190	2190	2190	0
189	20241011	175800	2016525	2190	2190	2190	2190	0
190	20241011	175700	2016525	2190	2190	2190	2190	0
191	20241011	175600	2016525	2190	2190	2190	2190	0
192	20241011	175500	2016525	2190	2190	2190	2190	0
193	20241011	175400	2016525	2190	2190	2190	2190	0
194	20241011	175300	2016525	2190	2190	2190	2190	0
195	20241011	175200	2016525	2190	2190	2190	2190	0
196	20241011	175100	2016525	2190	2190	2190	2190	0
197	20241011	175000	2016525	2190	2190	2190	2190	0
198	20241011	174900	2016525	2190	2190	2190	2190	0
199	20241011	174800	2016525	2190	2190	2190	2190	0
200	20241011	174700	2016525	2190	2190	2190	2190	0
201	20241011	174600	2016525	2190	2190	2190	2190	0
202	20241011	174500	2016525	2190	2190	2190	2190	0
203	20241011	174400	2016525	2190	2190	2190	2190	0
204	20241011	174300	2016525	2190	2190	2190	2190	0
205	20241011	174200	2016525	2190	2190	2190	2190	0
206	20241011	174100	2016525	2190	2190	2190	2190	0
207	20241011	174000	2016525	2190	2190	2190	2190	0
208	20241011	173900	2016525	2190	2190	2190	2190	0
209	20241011	173800	2016525	2190	2190	2190	2190	0
210	20241011	173700	2016525	2190	2190	2190	2190	0
211	20241011	173600	2016525	2190	2190	2190	2190	0
212	20241011	173500	2016525	2190	2190	2190	2190	40
213	20241011	173400	2016525	2190	2190	2190	2190	0
214	20241011	173300	2016525	2190	2190	2190	2190	0
215	20241011	173200	2016525	2190	2190	2190	2190	0
216	20241011	173100	2016525	2190	2190	2190	2190	0
217	20241011	173000	2016525	2190	2190	2190	2190	0
218	20241011	172900	2016525	2190	2190	2190	2190	0
219	20241011	172800	2016525	2190	2190	2190	2190	0
220	20241011	172700	2016525	2190	2190	2190	2190	0
221	20241011	172600	2016525	2190	2190	2190	2190	0
222	20241011	172500	2016525	2190	2190	2190	2190	0
223	20241011	172400	2016525	2190	2190	2190	2190	0
224	20241011	172300	2016525	2190	2190	2190	2190	0
225	20241011	172200	2016525	2190	2190	2190	2190	0
226	20241011	172100	2016525	2190	2190	2190	2190	0
227	20241011	172000	2016525	2190	2190	2190	2190	0
228	20241011	171900	2016525	2190	2190	2190	2190	0
229	20241011	171800	2016525	2190	2190	2190	2190	0
230	20241011	171700	2016525	2190	2190	2190	2190	0
231	20241011	171600	2016525	2190	2190	2190	2190	0
232	20241011	171500	2016525	2190	2190	2190	2190	0
233	20241011	171400	2016525	2190	2190	2190	2190	0
234	20241011	171300	2016525	2190	2190	2190	2190	0
235	20241011	171200	2016525	2190	2190	2190	2190	0
236	20241011	171100	2016525	2190	2190	2190	2190	0
237	20241011	171000	2016525	2190	2190	2190	2190	0
238	20241011	170900	2016525	2190	2190	2190	2190	0
239	20241011	170800	2016525	2190	2190	2190	2190	0
240	20241011	170700	2016525	2190	2190	2190	2190	0
241	20241011	170600	2016525	2190	2190	2190	2190	0
242	20241011	170500	2016525	2190	2190	2190	2190	40
243	20241011	170400	2016525	2190	2190	2190	2190	0
244	20241011	170300	2016525	2190	2190	2190	2190	0
245	20241011	170200	2016525	2190	2190	2190	2190	0
246	20241011	170100	2016525	2190	2190	2190	2190	0
247	20241011	170000	2016525	2190	2190	2190	2190	0
248	20241011	165900	2016525	2190	2190	2190	2190	0
249	20241011	165800	2016525	2190	2190	2190	2190	0
250	20241011	165700	2016525	2190	2190	2190	2190	0
251	20241011	165600	2016525	2190	2190	2190	2190	0
252	20241011	165500	2016525	2190	2190	2190	2190	0
253	20241011	165400	2016525	2190	2190	2190	2190	0
254	20241011	165300	2016525	2190	2190	2190	2190	0
255	20241011	165200	2016525	2190	2190	2190	2190	0
256	20241011	165100	2016525	2190	2190	2190	2190	0
257	20241011	165000	2016525	2190	2190	2190	2190	0
258	20241011	164900	2016525	2190	2190	2190	2190	0
259	20241011	164800	2016525	2190	2190	2190	2190	0
260	20241011	164700	2016525	2190	2190	2190	2190	0
261	20241011	164600	2016525	2190	2190	2190	2190	0
262	20241011	164500	2016525	2190	2190	2190	2190	0
263	20241011	164400	2016525	2190	2190	2190	2190	0
264	20241011	164300	2016525	2190	2190	2190	2190	0
265	20241011	164200	2016525	2190	2190	2190	2190	0
266	20241011	164100	2016525	2190	2190	2190	2190	0
267	20241011	164000	2016525	2190	2190	2190	2190	0
268	20241011	163900	2016525	2190	2190	2190	2190	0
269	20241011	163800	2016525	2190	2190	2190	2190	0
270	20241011	163700	2016525	2190	2190	2190	2190	0
271	20241011	163600	2016525	2190	2190	2190	2190	0
272	20241011	163500	2016525	2190	2190	2190	2190	40
273	20241011	163400	2016525	2190	2190	2190	2190	0
274	20241011	163300	2016525	2190	2190	2190	2190	0
275	20241011	163200	2016525	2190	2190	2190	2190	0
276	20241011	163100	2016525	2190	2190	2190	2190	0
277	20241011	163000	2016525	2190	2190	2190	2190	0
278	20241011	162900	2016525	2190	2190	2190	2190	0
279	20241011	162800	2016525	2190	2190	2190	2190	0
280	20241011	162700	2016525	2190	2190	2190	2190	0
281	20241011	162600	2016525	2190	2190	2190	2190	0
282	20241011	162500	2016525	2190	2190	2190	2190	0
283	20241011	162400	2016525	2190	2190	2190	2190	0
284	20241011	162300	2016525	2190	2190	2190	2190	0
285	20241011	162200	2016525	2190	2190	2190	2190	0
286	20241011	162100	2016525	2190	2190	2190	2190	0
287	20241011	162000	2016525	2190	2190	2190	2190	0
288	20241011	161900	2016525	2190	2190	2190	2190	0
289	20241011	161800	2016525	2190	2190	2190	2190	0
290	20241011	161700	2016525	2190	2190	2190	2190	0
291	20241011	161600	2016525	2190	2190	2190	2190	0
292	20241011	161500	2016525	2190	2190	2190	2190	0
293	20241011	161400	2016525	2190	2190	2190	2190	0
294	20241011	161300	2016525	2190	2190	2190	2190	0
295	20241011	161200	2016525	2190	2190	2190	2190	0
296	20241011	161100	2016525	2190	2190	2190	2190	0
297	20241011	161000	2016525	2190	2190	2190	2190	0
298	20241011	160900	2016525	2190	2190	2190	2190	0
299	20241011	160800	2016525	2190	2190	2190	2190	0
300	20241011	160700	2016525	2190	2190	2190	2190	0
301	20241011	160600	2016525	2190	2190	2190	2190	0
302	20241011	160500	2016525	2190	2190	2190	2190	40
303	20241011	160400	2016525	2190	2190	2190	2190	0
304	20241011	160300	2016525	2190	2190	2190	2190	0
305	20241011	160200	2016525	2190	2190	2190	2190	0
306	20241011	160100	2016525	2190	2190	2190	2190	0
307	20241011	160000	2016525	2190	2190	2190	2190	0
308	20241011	155900	2016525	2190	2190	2190	2190	0
309	20241011	155800	2016525	2190	2190	2190	2190	0
310	20241011	155700	2016525	2190	2190	2190	2190	0
311	20241011	155600	2016525	2190	2190	2190	2190	0
312	20241011	155500	2016525	2190	2190	2190	2190	0
313	20241011	155400	2016525	2190	2190	2190	2190	0
314	20241011	155300	2016525	2190	2190	2190	2190	0
315	20241011	155200	2016525	2190	2190	2190	2190	0
316	20241011	155100	2016525	2190	2190	2190	2190	0
317	20241011	155000	2016525	2190	2190	2190	2190	0
318	20241011	154900	2016525	2190	2190	2190	2190	0
319	20241011	154800	2016525	2190	2190	2190	2190	0
320	20241011	154700	2016525	2190	2190	2190	2190	0
321	20241011	154600	2016525	2190	2190	2190	2190	0
322	20241011	154500	2016525	2190	2190	2190	2190	0
323	20241011	154400	2016525	2190	2190	2190	2190	0
324	20241011	154300	2016525	2190	2190	2190	2190	0
325	20241011	154200	2016525	2190	2190	2190	2190	0
326	20241011	154100	2016525	2190	2190	2190	2190	0
327	20241011	154000	2016525	2190	2190	2190	2190	0
328	20241011	153900	2016525	2190	2190	2190	2190	0
329	20241011	153800	2016525	2190	2190	2190	2190	0
330	20241011	153700	2016525	2190	2190	2190	2190	0
331	20241011	153600	2016525	2190	2190	2190	2190	0
332	20241011	153500	2016525	2190	2190	2190	2190	40
333	20241011	153400	2016525	2190	2190	2190	2190	0
334	20241011	153300	2016525	2190	2190	2190	2190	0
335	20241011	153200	2016525	2190	2190	2190	2190	0
336	20241011	153100	2016525	2190	2190	2190	2190	0
337	20241011	153000	2016525	2190	2190	2190	2190	40
338	20241011	152900	1928925	2185	2185	2185	2185	0
339	20241011	152800	1928925	2185	2185	2185	2185	0
340	20241011	152700	1928925	2185	2185	2185	2185	0
341	20241011	152600	1928925	2185	2185	2185	2185	0
342	20241011	152500	1928925	2185	2185	2185	2185	0
343	20241011	152400	1928925	2185	2185	2185	2185	0
344	20241011	152300	1928925	2185	2185	2185	2185	0
345	20241011	152200	1928925	2185	2185	2185	2185	0
346	20241011	152100	1928925	2185	2185	2185	2185	0
347	20241011	152000	1928925	2185	2185	2185	2185	0
348	20241011	151900	1928925	2185	2185	2185	2185	27
349	20241011	151800	1869930	2185	2185	2185	2185	231
350	20241011	151700	1365195	2185	2185	2185	2185	0
351	20241011	151600	1365195	2185	2185	2185	2185	0
352	20241011	151500	1365195	2185	2185	2185	2185	0
353	20241011	151400	1365195	2185	2185	2185	2185	0
354	20241011	151300	1365195	2185	2185	2185	2185	0
355	20241011	151200	1365195	2185	2185	2185	2185	0
356	20241011	151100	1365195	2185	2185	2185	2185	0
357	20241011	151000	1365195	2185	2185	2185	2185	10
358	20241011	150900	1343345	2185	2185	2185	2185	0
359	20241011	150800	1343345	2185	2185	2185	2185	0
360	20241011	150700	1343345	2185	2185	2185	2185	0
361	20241011	150600	1343345	2185	2185	2185	2185	0
362	20241011	150500	1343345	2185	2185	2185	2185	0
363	20241011	150400	1343345	2185	2185	2185	2185	0
364	20241011	150300	1343345	2185	2185	2185	2185	1
365	20241011	150200	1341160	2100	2145	2145	2100	229
366	20241011	150100	860155	2185	2185	2185	2185	0
367	20241011	150000	860155	2185	2185	2185	2185	0
368	20241011	145900	860155	2185	2185	2185	2185	0
369	20241011	145800	860155	2185	2185	2185	2185	0
370	20241011	145700	860155	2185	2185	2185	2185	0
371	20241011	145600	860155	2185	2185	2185	2185	0
372	20241011	145500	860155	2185	2185	2185	2185	205
373	20241011	145400	412230	2185	2185	2185	2185	0
374	20241011	145300	412230	2185	2185	2185	2185	0
375	20241011	145200	412230	2185	2185	2185	2185	0
376	20241011	145100	412230	2185	2185	2185	2185	0
377	20241011	145000	412230	2185	2185	2185	2185	0
378	20241011	144900	412230	2185	2185	2185	2185	0
379	20241011	144800	412230	2185	2185	2185	2185	0
380	20241011	144700	412230	2185	2185	2185	2185	0
381	20241011	144600	412230	2185	2185	2185	2185	0
382	20241011	144500	412230	2185	2185	2185	2185	0
383	20241011	144400	412230	2185	2185	2185	2185	0
384	20241011	144300	412230	2185	2185	2185	2185	0
385	20241011	144200	412230	2185	2185	2185	2185	0
386	20241011	144100	412230	2185	2185	2185	2185	0
387	20241011	144000	412230	2185	2185	2185	2185	0
388	20241011	143900	412230	2185	2185	2185	2185	0
389	20241011	143800	412230	2185	2185	2185	2185	0
390	20241011	143700	412230	2185	2185	2185	2185	0
391	20241011	143600	412230	2185	2185	2185	2185	0
392	20241011	143500	412230	2185	2185	2185	2185	0
393	20241011	143400	412230	2185	2185	2185	2185	0
394	20241011	143300	412230	2185	2185	2185	2185	0
395	20241011	143200	412230	2185	2185	2185	2185	1
396	20241011	143100	410045	2185	2185	2185	2185	0
397	20241011	143000	410045	2185	2185	2185	2185	0
398	20241011	142900	410045	2185	2185	2185	2185	0
399	20241011	142800	410045	2185	2185	2185	2185	0
400	20241011	142700	410045	2185	2185	2185	2185	0
401	20241011	142600	410045	2185	2185	2185	2185	0
402	20241011	142500	410045	2185	2185	2185	2185	0
403	20241011	142400	410045	2185	2185	2185	2185	0
404	20241011	142300	410045	2185	2185	2185	2185	0
405	20241011	142200	410045	2185	2185	2185	2185	0
406	20241011	142100	410045	2185	2185	2185	2185	0
407	20241011	142000	410045	2185	2185	2185	2185	0
408	20241011	141900	410045	2185	2185	2185	2185	0
409	20241011	141800	410045	2185	2185	2185	2185	0
410	20241011	141700	410045	2185	2185	2185	2185	0
411	20241011	141600	410045	2185	2185	2185	2185	0
412	20241011	141500	410045	2185	2185	2185	2185	0
413	20241011	141400	410045	2185	2185	2185	2185	0
414	20241011	141300	410045	2185	2185	2185	2185	0
415	20241011	141200	410045	2185	2185	2185	2185	0
416	20241011	141100	410045	2185	2185	2185	2185	0
417	20241011	141000	410045	2185	2185	2185	2185	0
418	20241011	140900	410045	2185	2185	2185	2185	0
419	20241011	140800	410045	2185	2185	2185	2185	0
420	20241011	140700	410045	2185	2185	2185	2185	5
421	20241011	140600	399120	2185	2185	2185	2185	0
422	20241011	140500	399120	2185	2185	2185	2185	0
423	20241011	140400	399120	2185	2185	2185	2185	0
424	20241011	140300	399120	2185	2185	2185	2185	0
425	20241011	140200	399120	2185	2185	2185	2185	1
426	20241011	140100	396935	2185	2185	2185	2185	0
427	20241011	140000	396935	2185	2185	2185	2185	0
428	20241011	135900	396935	2185	2185	2185	2185	0
429	20241011	135800	396935	2185	2185	2185	2185	0
430	20241011	135700	396935	2185	2185	2185	2185	0
431	20241011	135600	396935	2185	2185	2185	2185	0
432	20241011	135500	396935	2185	2185	2185	2185	0
433	20241011	135400	396935	2185	2185	2185	2185	0
434	20241011	135300	396935	2185	2185	2185	2185	0
435	20241011	135200	396935	2185	2185	2185	2185	0
436	20241011	135100	396935	2185	2185	2185	2185	0
437	20241011	135000	396935	2185	2185	2185	2185	0
438	20241011	134900	396935	2185	2185	2185	2185	0
439	20241011	134800	396935	2185	2185	2185	2185	0
440	20241011	134700	396935	2185	2185	2185	2185	0
441	20241011	134600	396935	2185	2185	2185	2185	0
442	20241011	134500	396935	2185	2185	2185	2185	0
443	20241011	134400	396935	2185	2185	2185	2185	0
444	20241011	134300	396935	2185	2185	2185	2185	0
445	20241011	134200	396935	2185	2185	2185	2185	0
446	20241011	134100	396935	2185	2185	2185	2185	0
447	20241011	134000	396935	2185	2185	2185	2185	0
448	20241011	133900	396935	2185	2185	2185	2185	0
449	20241011	133800	396935	2185	2185	2185	2185	0
450	20241011	133700	396935	2185	2185	2185	2185	0
451	20241011	133600	396935	2185	2185	2185	2185	0
452	20241011	133500	396935	2185	2185	2185	2185	0
453	20241011	133400	396935	2185	2185	2185	2185	0
454	20241011	133300	396935	2185	2185	2185	2185	0
455	20241011	133200	396935	2185	2185	2185	2185	0
456	20241011	133100	396935	2185	2185	2185	2185	0
457	20241011	133000	396935	2185	2185	2185	2185	0
458	20241011	132900	396935	2185	2185	2185	2185	0
459	20241011	132800	396935	2185	2185	2185	2185	0
460	20241011	132700	396935	2185	2185	2185	2185	0
461	20241011	132600	396935	2185	2185	2185	2185	0
462	20241011	132500	396935	2185	2185	2185	2185	0
463	20241011	132400	396935	2185	2185	2185	2185	0
464	20241011	132300	396935	2185	2185	2185	2185	0
465	20241011	132200	396935	2185	2185	2185	2185	0
466	20241011	132100	396935	2185	2185	2185	2185	0
467	20241011	132000	396935	2185	2185	2185	2185	0
468	20241011	131900	396935	2185	2185	2185	2185	0
469	20241011	131800	396935	2185	2185	2185	2185	0
470	20241011	131700	396935	2185	2185	2185	2185	0
471	20241011	131600	396935	2185	2185	2185	2185	0
472	20241011	131500	396935	2185	2185	2185	2185	0
473	20241011	131400	396935	2185	2185	2185	2185	0
474	20241011	131300	396935	2185	2185	2185	2185	0
475	20241011	131200	396935	2185	2185	2185	2185	0
476	20241011	131100	396935	2185	2185	2185	2185	0
477	20241011	131000	396935	2185	2185	2185	2185	0
478	20241011	130900	396935	2185	2185	2185	2185	0
479	20241011	130800	396935	2185	2185	2185	2185	0
480	20241011	130700	396935	2185	2185	2185	2185	0
481	20241011	130600	396935	2185	2185	2185	2185	0
482	20241011	130500	396935	2185	2185	2185	2185	0
483	20241011	130400	396935	2185	2185	2185	2185	0
484	20241011	130300	396935	2185	2185	2185	2185	0
485	20241011	130200	396935	2185	2185	2185	2185	0
486	20241011	130100	396935	2185	2185	2185	2185	0
487	20241011	130000	396935	2185	2185	2185	2185	0
488	20241011	125900	396935	2185	2185	2185	2185	0
489	20241011	125800	396935	2185	2185	2185	2185	0
490	20241011	125700	396935	2185	2185	2185	2185	0
491	20241011	125600	396935	2185	2185	2185	2185	0
492	20241011	125500	396935	2185	2185	2185	2185	0
493	20241011	125400	396935	2185	2185	2185	2185	0
494	20241011	125300	396935	2185	2185	2185	2185	0
495	20241011	125200	396935	2185	2185	2185	2185	0
496	20241011	125100	396935	2185	2185	2185	2185	0
497	20241011	125000	396935	2185	2185	2185	2185	0
498	20241011	124900	396935	2185	2185	2185	2185	0
499	20241011	124800	396935	2185	2185	2185	2185	0
500	20241011	124700	396935	2185	2185	2185	2185	0
501	20241011	124600	396935	2185	2185	2185	2185	0
502	20241011	124500	396935	2185	2185	2185	2185	0
503	20241011	124400	396935	2185	2185	2185	2185	0
504	20241011	124300	396935	2185	2185	2185	2185	0
505	20241011	124200	396935	2185	2185	2185	2185	0
506	20241011	124100	396935	2185	2185	2185	2185	0
507	20241011	124000	396935	2185	2185	2185	2185	0
508	20241011	123900	396935	2185	2185	2185	2185	0
509	20241011	123800	396935	2185	2185	2185	2185	0
510	20241011	123700	396935	2185	2185	2185	2185	0
511	20241011	123600	396935	2185	2185	2185	2185	0
512	20241011	123500	396935	2185	2185	2185	2185	0
513	20241011	123400	396935	2185	2185	2185	2185	0
514	20241011	123300	396935	2185	2185	2185	2185	0
515	20241011	123200	396935	2185	2185	2185	2185	0
516	20241011	123100	396935	2185	2185	2185	2185	0
517	20241011	123000	396935	2185	2185	2185	2185	0
518	20241011	122900	396935	2185	2185	2185	2185	0
519	20241011	122800	396935	2185	2185	2185	2185	0
520	20241011	122700	396935	2185	2185	2185	2185	0
521	20241011	122600	396935	2185	2185	2185	2185	0
522	20241011	122500	396935	2185	2185	2185	2185	0
523	20241011	122400	396935	2185	2185	2185	2185	0
524	20241011	122300	396935	2185	2185	2185	2185	0
525	20241011	122200	396935	2185	2185	2185	2185	0
526	20241011	122100	396935	2185	2185	2185	2185	0
527	20241011	122000	396935	2185	2185	2185	2185	0
528	20241011	121900	396935	2185	2185	2185	2185	0
529	20241011	121800	396935	2185	2185	2185	2185	0
530	20241011	121700	396935	2185	2185	2185	2185	0
531	20241011	121600	396935	2185	2185	2185	2185	0
532	20241011	121500	396935	2185	2185	2185	2185	0
533	20241011	121400	396935	2185	2185	2185	2185	0
534	20241011	121300	396935	2185	2185	2185	2185	0
535	20241011	121200	396935	2185	2185	2185	2185	0
536	20241011	121100	396935	2185	2185	2185	2185	0
537	20241011	121000	396935	2185	2185	2185	2185	0
538	20241011	120900	396935	2185	2185	2185	2185	0
539	20241011	120800	396935	2185	2185	2185	2185	0
540	20241011	120700	396935	2185	2185	2185	2185	0
541	20241011	120600	396935	2185	2185	2185	2185	0
542	20241011	120500	396935	2185	2185	2185	2185	0
543	20241011	120400	396935	2185	2185	2185	2185	0
544	20241011	120300	396935	2185	2185	2185	2185	0
545	20241011	120200	396935	2185	2185	2185	2185	0
546	20241011	120100	396935	2185	2185	2185	2185	0
547	20241011	120000	396935	2185	2185	2185	2185	0
548	20241011	115900	396935	2185	2185	2185	2185	0
549	20241011	115800	396935	2185	2185	2185	2185	0
550	20241011	115700	396935	2185	2185	2185	2185	0
551	20241011	115600	396935	2185	2185	2185	2185	0
552	20241011	115500	396935	2185	2185	2185	2185	0
553	20241011	115400	396935	2185	2185	2185	2185	0
554	20241011	115300	396935	2185	2185	2185	2185	0
555	20241011	115200	396935	2185	2185	2185	2185	0
556	20241011	115100	396935	2185	2185	2185	2185	0
557	20241011	115000	396935	2185	2185	2185	2185	0
558	20241011	114900	396935	2185	2185	2185	2185	0
559	20241011	114800	396935	2185	2185	2185	2185	0
560	20241011	114700	396935	2185	2185	2185	2185	0
561	20241011	114600	396935	2185	2185	2185	2185	0
562	20241011	114500	396935	2185	2185	2185	2185	0
563	20241011	114400	396935	2185	2185	2185	2185	0
564	20241011	114300	396935	2185	2185	2185	2185	5
565	20241011	114200	386010	2185	2185	2185	2185	1
566	20241011	114100	383825	2100	2100	2100	2100	0
567	20241011	114000	383825	2100	2100	2100	2100	0
568	20241011	113900	383825	2100	2100	2100	2100	0
569	20241011	113800	383825	2100	2100	2100	2100	0
570	20241011	113700	383825	2100	2100	2100	2100	0
571	20241011	113600	383825	2100	2100	2100	2100	0
572	20241011	113500	383825	2100	2100	2100	2100	0
573	20241011	113400	383825	2100	2100	2100	2100	0
574	20241011	113300	383825	2100	2100	2100	2100	0
575	20241011	113200	383825	2100	2100	2100	2100	0
576	20241011	113100	383825	2100	2100	2100	2100	0
577	20241011	113000	383825	2100	2100	2100	2100	0
578	20241011	112900	383825	2100	2100	2100	2100	0
579	20241011	112800	383825	2100	2100	2100	2100	0
580	20241011	112700	383825	2100	2100	2100	2100	0
581	20241011	112600	383825	2100	2100	2100	2100	0
582	20241011	112500	383825	2100	2100	2100	2100	0
583	20241011	112400	383825	2100	2100	2100	2100	0
584	20241011	112300	383825	2100	2100	2100	2100	0
585	20241011	112200	383825	2100	2100	2100	2100	0
586	20241011	112100	383825	2100	2100	2100	2100	0
587	20241011	112000	383825	2100	2100	2100	2100	0
588	20241011	111900	383825	2100	2100	2100	2100	0
589	20241011	111800	383825	2100	2100	2100	2100	0
590	20241011	111700	383825	2100	2100	2100	2100	0
591	20241011	111600	383825	2100	2100	2100	2100	0
592	20241011	111500	383825	2100	2100	2100	2100	0
593	20241011	111400	383825	2100	2100	2100	2100	0
594	20241011	111300	383825	2100	2100	2100	2100	0
595	20241011	111200	383825	2100	2100	2100	2100	0
596	20241011	111100	383825	2100	2100	2100	2100	0
597	20241011	111000	383825	2100	2100	2100	2100	0
598	20241011	110900	383825	2100	2100	2100	2100	0
599	20241011	110800	383825	2100	2100	2100	2100	0
600	20241011	110700	383825	2100	2100	2100	2100	0
601	20241011	110600	383825	2100	2100	2100	2100	0
602	20241011	110500	383825	2100	2100	2100	2100	0
603	20241011	110400	383825	2100	2100	2100	2100	0
604	20241011	110300	383825	2100	2100	2100	2100	0
605	20241011	110200	383825	2100	2100	2100	2100	0
606	20241011	110100	383825	2100	2100	2100	2100	20
607	20241011	110000	341825	2185	2185	2185	2185	0
608	20241011	105900	341825	2185	2185	2185	2185	0
609	20241011	105800	341825	2185	2185	2185	2185	0
610	20241011	105700	341825	2185	2185	2185	2185	0
611	20241011	105600	341825	2185	2185	2185	2185	0
612	20241011	105500	341825	2185	2185	2185	2185	0
613	20241011	105400	341825	2185	2185	2185	2185	0
614	20241011	105300	341825	2185	2185	2185	2185	0
615	20241011	105200	341825	2185	2185	2185	2185	0
616	20241011	105100	341825	2185	2185	2185	2185	0
617	20241011	105000	341825	2185	2185	2185	2185	0
618	20241011	104900	341825	2185	2185	2185	2185	0
619	20241011	104800	341825	2185	2185	2185	2185	0
620	20241011	104700	341825	2185	2185	2185	2185	0
621	20241011	104600	341825	2185	2185	2185	2185	0
622	20241011	104500	341825	2185	2185	2185	2185	5
623	20241011	104400	330900	2100	2100	2100	2100	0
624	20241011	104300	330900	2100	2100	2100	2100	0
625	20241011	104200	330900	2100	2100	2100	2100	0
626	20241011	104100	330900	2100	2100	2100	2100	0
627	20241011	104000	330900	2100	2100	2100	2100	0
628	20241011	103900	330900	2100	2100	2100	2100	0
629	20241011	103800	330900	2100	2105	2105	2100	79
630	20241011	103700	164900	2190	2190	2190	2190	0
631	20241011	103600	164900	2190	2190	2190	2190	0
632	20241011	103500	164900	2190	2190	2190	2190	0
633	20241011	103400	164900	2190	2190	2190	2190	0
634	20241011	103300	164900	2190	2190	2190	2190	0
635	20241011	103200	164900	2190	2190	2190	2190	0
636	20241011	103100	164900	2190	2190	2190	2190	0
637	20241011	103000	164900	2190	2190	2190	2190	20
638	20241011	102900	121100	2200	2200	2200	2200	0
639	20241011	102800	121100	2200	2200	2200	2200	0
640	20241011	102700	121100	2200	2200	2200	2200	0
641	20241011	102600	121100	2200	2200	2200	2200	0
642	20241011	102500	121100	2200	2200	2200	2200	0
643	20241011	102400	121100	2200	2200	2200	2200	0
644	20241011	102300	121100	2200	2200	2200	2200	0
645	20241011	102200	121100	2200	2200	2200	2200	0
646	20241011	102100	121100	2200	2200	2200	2200	0
647	20241011	102000	121100	2200	2200	2200	2200	0
648	20241011	101900	121100	2200	2200	2200	2200	0
649	20241011	101800	121100	2200	2200	2200	2200	0
650	20241011	101700	121100	2200	2200	2200	2200	0
651	20241011	101600	121100	2200	2200	2200	2200	0
652	20241011	101500	121100	2200	2200	2200	2200	0
653	20241011	101400	121100	2200	2200	2200	2200	0
654	20241011	101300	121100	2200	2200	2200	2200	0
655	20241011	101200	121100	2200	2200	2200	2200	0
656	20241011	101100	121100	2200	2200	2200	2200	0
657	20241011	101000	121100	2200	2200	2200	2200	0
658	20241011	100900	121100	2200	2200	2200	2200	0
659	20241011	100800	121100	2200	2200	2200	2200	0
660	20241011	100700	121100	2200	2200	2200	2200	0
661	20241011	100600	121100	2200	2200	2200	2200	0
662	20241011	100500	121100	2200	2200	2200	2200	0
663	20241011	100400	121100	2200	2200	2200	2200	38
664	20241011	100300	37500	2200	2200	2200	2200	0
665	20241011	100200	37500	2200	2200	2200	2200	0
666	20241011	100100	37500	2200	2200	2200	2200	0
667	20241011	100000	37500	2200	2200	2200	2200	0
668	20241011	095900	37500	2200	2200	2200	2200	0
669	20241011	095800	37500	2200	2200	2200	2200	0
670	20241011	095700	37500	2200	2200	2200	2200	0
671	20241011	095600	37500	2200	2200	2200	2200	0
672	20241011	095500	37500	2200	2200	2200	2200	0
673	20241011	095400	37500	2200	2200	2200	2200	0
674	20241011	095300	37500	2200	2200	2200	2200	0
675	20241011	095200	37500	2200	2200	2200	2200	0
676	20241011	095100	37500	2200	2200	2200	2200	0
677	20241011	095000	37500	2200	2200	2200	2200	0
678	20241011	094900	37500	2200	2200	2200	2200	0
679	20241011	094800	37500	2200	2200	2200	2200	0
680	20241011	094700	37500	2200	2200	2200	2200	0
681	20241011	094600	37500	2200	2200	2200	2200	0
682	20241011	094500	37500	2200	2200	2200	2200	0
683	20241011	094400	37500	2200	2200	2200	2200	0
684	20241011	094300	37500	2200	2200	2200	2200	0
685	20241011	094200	37500	2200	2200	2200	2200	0
686	20241011	094100	37500	2200	2200	2200	2200	0
687	20241011	094000	37500	2200	2200	2200	2200	0
688	20241011	093900	37500	2200	2200	2200	2200	0
689	20241011	093800	37500	2200	2200	2200	2200	0
690	20241011	093700	37500	2200	2200	2200	2200	0
691	20241011	093600	37500	2200	2200	2200	2200	0
692	20241011	093500	37500	2200	2200	2200	2200	0
693	20241011	093400	37500	2200	2200	2200	2200	0
694	20241011	093300	37500	2200	2200	2200	2200	0
695	20241011	093200	37500	2200	2200	2200	2200	0
696	20241011	093100	37500	2200	2200	2200	2200	0
697	20241011	093000	37500	2200	2200	2200	2200	0
698	20241011	092900	37500	2200	2200	2200	2200	0
699	20241011	092800	37500	2200	2200	2200	2200	0
700	20241011	092700	37500	2200	2200	2200	2200	5
701	20241011	092600	26500	2200	2200	2200	2200	1
702	20241011	092500	24300	2300	2300	2300	2300	0
703	20241011	092400	24300	2300	2300	2300	2300	0
704	20241011	092300	24300	2300	2300	2300	2300	0
705	20241011	092200	24300	2300	2300	2300	2300	0
706	20241011	092100	24300	2300	2300	2300	2300	0
707	20241011	092000	24300	2300	2300	2300	2300	0
708	20241011	091900	24300	2300	2300	2300	2300	0
709	20241011	091800	24300	2300	2300	2300	2300	0
710	20241011	091700	24300	2300	2300	2300	2300	0
711	20241011	091600	24300	2300	2300	2300	2300	0
712	20241011	091500	24300	2300	2300	2300	2300	0
713	20241011	091400	24300	2300	2300	2300	2300	0
714	20241011	091300	24300	2300	2300	2300	2300	0
715	20241011	091200	24300	2300	2300	2300	2300	0
716	20241011	091100	24300	2300	2300	2300	2300	0
717	20241011	091000	24300	2300	2300	2300	2300	0
718	20241011	090900	24300	2300	2300	2300	2300	0
719	20241011	090800	24300	2300	2300	2300	2300	0
720	20241011	090700	24300	2300	2300	2300	2300	0
721	20241011	090600	24300	2300	2300	2300	2300	0
722	20241011	090500	24300	2300	2300	2300	2300	0
723	20241011	090400	24300	2300	2300	2300	2300	0
724	20241011	090300	24300	2300	2300	2300	2300	0
725	20241011	090200	24300	2300	2300	2300	2300	0
726	20241011	090100	24300	2300	2200	2300	2200	11
727	20241011	090000	0	2175	2175	2175	2175	0