KissMeData/180060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203200	82850	8280	8280	8280	8280	3
3	20241002	203100	82850	8280	8280	8280	8280	0
4	20241002	203000	82850	8280	8280	8280	8280	0
5	20241002	202900	82850	8280	8280	8280	8280	0
6	20241002	202800	82850	8280	8280	8280	8280	0
7	20241002	202700	82850	8280	8280	8280	8280	0
8	20241002	202600	82850	8280	8280	8280	8280	0
9	20241002	202500	82850	8280	8280	8280	8280	0
10	20241002	202400	82850	8280	8280	8280	8280	0
11	20241002	202300	82850	8280	8280	8280	8280	0
12	20241002	202200	82850	8280	8280	8280	8280	0
13	20241002	202100	82850	8280	8280	8280	8280	0
14	20241002	202000	82850	8280	8280	8280	8280	0
15	20241002	201900	82850	8280	8280	8280	8280	0
16	20241002	201800	82850	8280	8280	8280	8280	0
17	20241002	201700	82850	8280	8280	8280	8280	0
18	20241002	201600	82850	8280	8280	8280	8280	0
19	20241002	201500	82850	8280	8280	8280	8280	0
20	20241002	201400	82850	8280	8280	8280	8280	0
21	20241002	201300	82850	8280	8280	8280	8280	0
22	20241002	201200	82850	8280	8280	8280	8280	0
23	20241002	201100	82850	8280	8280	8280	8280	0
24	20241002	201000	82850	8280	8280	8280	8280	0
25	20241002	200900	82850	8280	8280	8280	8280	0
26	20241002	200800	82850	8280	8280	8280	8280	0
27	20241002	200700	82850	8280	8280	8280	8280	0
28	20241002	200600	82850	8280	8280	8280	8280	0
29	20241002	200500	82850	8280	8280	8280	8280	0
30	20241002	200400	82850	8280	8280	8280	8280	0
31	20241002	200300	82850	8280	8280	8280	8280	0
32	20241002	200200	82850	8280	8280	8280	8280	3
33	20241002	200100	82850	8280	8280	8280	8280	0
34	20241002	200000	82850	8280	8280	8280	8280	0
35	20241002	195900	82850	8280	8280	8280	8280	0
36	20241002	195800	82850	8280	8280	8280	8280	0
37	20241002	195700	82850	8280	8280	8280	8280	0
38	20241002	195600	82850	8280	8280	8280	8280	0
39	20241002	195500	82850	8280	8280	8280	8280	0
40	20241002	195400	82850	8280	8280	8280	8280	0
41	20241002	195300	82850	8280	8280	8280	8280	0
42	20241002	195200	82850	8280	8280	8280	8280	0
43	20241002	195100	82850	8280	8280	8280	8280	0
44	20241002	195000	82850	8280	8280	8280	8280	0
45	20241002	194900	82850	8280	8280	8280	8280	0
46	20241002	194800	82850	8280	8280	8280	8280	0
47	20241002	194700	82850	8280	8280	8280	8280	0
48	20241002	194600	82850	8280	8280	8280	8280	0
49	20241002	194500	82850	8280	8280	8280	8280	0
50	20241002	194400	82850	8280	8280	8280	8280	0
51	20241002	194300	82850	8280	8280	8280	8280	0
52	20241002	194200	82850	8280	8280	8280	8280	0
53	20241002	194100	82850	8280	8280	8280	8280	0
54	20241002	194000	82850	8280	8280	8280	8280	0
55	20241002	193900	82850	8280	8280	8280	8280	0
56	20241002	193800	82850	8280	8280	8280	8280	0
57	20241002	193700	82850	8280	8280	8280	8280	0
58	20241002	193600	82850	8280	8280	8280	8280	0
59	20241002	193500	82850	8280	8280	8280	8280	0
60	20241002	193400	82850	8280	8280	8280	8280	0
61	20241002	193300	82850	8280	8280	8280	8280	0
62	20241002	193200	82850	8280	8280	8280	8280	3
63	20241002	193100	82850	8280	8280	8280	8280	0
64	20241002	193000	82850	8280	8280	8280	8280	0
65	20241002	192900	82850	8280	8280	8280	8280	0
66	20241002	192800	82850	8280	8280	8280	8280	0
67	20241002	192700	82850	8280	8280	8280	8280	0
68	20241002	192600	82850	8280	8280	8280	8280	0
69	20241002	192500	82850	8280	8280	8280	8280	0
70	20241002	192400	82850	8280	8280	8280	8280	0
71	20241002	192300	82850	8280	8280	8280	8280	0
72	20241002	192200	82850	8280	8280	8280	8280	0
73	20241002	192100	82850	8280	8280	8280	8280	0
74	20241002	192000	82850	8280	8280	8280	8280	0
75	20241002	191900	82850	8280	8280	8280	8280	0
76	20241002	191800	82850	8280	8280	8280	8280	0
77	20241002	191700	82850	8280	8280	8280	8280	0
78	20241002	191600	82850	8280	8280	8280	8280	0
79	20241002	191500	82850	8280	8280	8280	8280	0
80	20241002	191400	82850	8280	8280	8280	8280	0
81	20241002	191300	82850	8280	8280	8280	8280	0
82	20241002	191200	82850	8280	8280	8280	8280	0
83	20241002	191100	82850	8280	8280	8280	8280	0
84	20241002	191000	82850	8280	8280	8280	8280	0
85	20241002	190900	82850	8280	8280	8280	8280	0
86	20241002	190800	82850	8280	8280	8280	8280	0
87	20241002	190700	82850	8280	8280	8280	8280	0
88	20241002	190600	82850	8280	8280	8280	8280	0
89	20241002	190500	82850	8280	8280	8280	8280	0
90	20241002	190400	82850	8280	8280	8280	8280	0
91	20241002	190300	82850	8280	8280	8280	8280	0
92	20241002	190200	82850	8280	8280	8280	8280	3
93	20241002	190100	82850	8280	8280	8280	8280	0
94	20241002	190000	82850	8280	8280	8280	8280	0
95	20241002	185900	82850	8280	8280	8280	8280	0
96	20241002	185800	82850	8280	8280	8280	8280	0
97	20241002	185700	82850	8280	8280	8280	8280	0
98	20241002	185600	82850	8280	8280	8280	8280	0
99	20241002	185500	82850	8280	8280	8280	8280	0
100	20241002	185400	82850	8280	8280	8280	8280	0
101	20241002	185300	82850	8280	8280	8280	8280	0
102	20241002	185200	82850	8280	8280	8280	8280	0
103	20241002	185100	82850	8280	8280	8280	8280	0
104	20241002	185000	82850	8280	8280	8280	8280	0
105	20241002	184900	82850	8280	8280	8280	8280	0
106	20241002	184800	82850	8280	8280	8280	8280	0
107	20241002	184700	82850	8280	8280	8280	8280	0
108	20241002	184600	82850	8280	8280	8280	8280	0
109	20241002	184500	82850	8280	8280	8280	8280	0
110	20241002	184400	82850	8280	8280	8280	8280	0
111	20241002	184300	82850	8280	8280	8280	8280	0
112	20241002	184200	82850	8280	8280	8280	8280	0
113	20241002	184100	82850	8280	8280	8280	8280	0
114	20241002	184000	82850	8280	8280	8280	8280	0
115	20241002	183900	82850	8280	8280	8280	8280	0
116	20241002	183800	82850	8280	8280	8280	8280	0
117	20241002	183700	82850	8280	8280	8280	8280	0
118	20241002	183600	82850	8280	8280	8280	8280	0
119	20241002	183500	82850	8280	8280	8280	8280	0
120	20241002	183400	82850	8280	8280	8280	8280	0
121	20241002	183300	82850	8280	8280	8280	8280	0
122	20241002	183200	82850	8280	8280	8280	8280	3
123	20241002	183100	82850	8280	8280	8280	8280	0
124	20241002	183000	82850	8280	8280	8280	8280	0
125	20241002	182900	82850	8280	8280	8280	8280	0
126	20241002	182800	82850	8280	8280	8280	8280	0
127	20241002	182700	82850	8280	8280	8280	8280	0
128	20241002	182600	82850	8280	8280	8280	8280	0
129	20241002	182500	82850	8280	8280	8280	8280	0
130	20241002	182400	82850	8280	8280	8280	8280	0
131	20241002	182300	82850	8280	8280	8280	8280	0
132	20241002	182200	82850	8280	8280	8280	8280	0
133	20241002	182100	82850	8280	8280	8280	8280	0
134	20241002	182000	82850	8280	8280	8280	8280	0
135	20241002	181900	82850	8280	8280	8280	8280	0
136	20241002	181800	82850	8280	8280	8280	8280	0
137	20241002	181700	82850	8280	8280	8280	8280	0
138	20241002	181600	82850	8280	8280	8280	8280	0
139	20241002	181500	82850	8280	8280	8280	8280	0
140	20241002	181400	82850	8280	8280	8280	8280	0
141	20241002	181300	82850	8280	8280	8280	8280	0
142	20241002	181200	82850	8280	8280	8280	8280	0
143	20241002	181100	82850	8280	8280	8280	8280	0
144	20241002	181000	82850	8280	8280	8280	8280	0
145	20241002	180900	82850	8280	8280	8280	8280	0
146	20241002	180800	82850	8280	8280	8280	8280	0
147	20241002	180700	82850	8280	8280	8280	8280	0
148	20241002	180600	82850	8280	8280	8280	8280	0
149	20241002	180500	82850	8280	8280	8280	8280	0
150	20241002	180400	82850	8280	8280	8280	8280	0
151	20241002	180300	82850	8280	8280	8280	8280	0
152	20241002	180200	82850	8280	8280	8280	8280	3
153	20241002	180100	82850	8280	8280	8280	8280	0
154	20241002	180000	82850	8280	8280	8280	8280	0
155	20241002	175900	82850	8280	8280	8280	8280	0
156	20241002	175800	82850	8280	8280	8280	8280	0
157	20241002	175700	82850	8280	8280	8280	8280	0
158	20241002	175600	82850	8280	8280	8280	8280	0
159	20241002	175500	82850	8280	8280	8280	8280	0
160	20241002	175400	82850	8280	8280	8280	8280	0
161	20241002	175300	82850	8280	8280	8280	8280	0
162	20241002	175200	82850	8280	8280	8280	8280	0
163	20241002	175100	82850	8280	8280	8280	8280	0
164	20241002	175000	82850	8280	8280	8280	8280	0
165	20241002	174900	82850	8280	8280	8280	8280	0
166	20241002	174800	82850	8280	8280	8280	8280	0
167	20241002	174700	82850	8280	8280	8280	8280	0
168	20241002	174600	82850	8280	8280	8280	8280	0
169	20241002	174500	82850	8280	8280	8280	8280	0
170	20241002	174400	82850	8280	8280	8280	8280	0
171	20241002	174300	82850	8280	8280	8280	8280	0
172	20241002	174200	82850	8280	8280	8280	8280	0
173	20241002	174100	82850	8280	8280	8280	8280	0
174	20241002	174000	82850	8280	8280	8280	8280	0
175	20241002	173900	82850	8280	8280	8280	8280	0
176	20241002	173800	82850	8280	8280	8280	8280	0
177	20241002	173700	82850	8280	8280	8280	8280	0
178	20241002	173600	82850	8280	8280	8280	8280	0
179	20241002	173500	82850	8280	8280	8280	8280	0
180	20241002	173400	82850	8280	8280	8280	8280	0
181	20241002	173300	82850	8280	8280	8280	8280	0
182	20241002	173200	82850	8280	8280	8280	8280	3
183	20241002	173100	82850	8280	8280	8280	8280	0
184	20241002	173000	82850	8280	8280	8280	8280	0
185	20241002	172900	82850	8280	8280	8280	8280	0
186	20241002	172800	82850	8280	8280	8280	8280	0
187	20241002	172700	82850	8280	8280	8280	8280	0
188	20241002	172600	82850	8280	8280	8280	8280	0
189	20241002	172500	82850	8280	8280	8280	8280	0
190	20241002	172400	82850	8280	8280	8280	8280	0
191	20241002	172300	82850	8280	8280	8280	8280	0
192	20241002	172200	82850	8280	8280	8280	8280	0
193	20241002	172100	82850	8280	8280	8280	8280	0
194	20241002	172000	82850	8280	8280	8280	8280	0
195	20241002	171900	82850	8280	8280	8280	8280	0
196	20241002	171800	82850	8280	8280	8280	8280	0
197	20241002	171700	82850	8280	8280	8280	8280	0
198	20241002	171600	82850	8280	8280	8280	8280	0
199	20241002	171500	82850	8280	8280	8280	8280	0
200	20241002	171400	82850	8280	8280	8280	8280	0
201	20241002	171300	82850	8280	8280	8280	8280	0
202	20241002	171200	82850	8280	8280	8280	8280	0
203	20241002	171100	82850	8280	8280	8280	8280	0
204	20241002	171000	82850	8280	8280	8280	8280	0
205	20241002	170900	82850	8280	8280	8280	8280	0
206	20241002	170800	82850	8280	8280	8280	8280	0
207	20241002	170700	82850	8280	8280	8280	8280	0
208	20241002	170600	82850	8280	8280	8280	8280	0
209	20241002	170500	82850	8280	8280	8280	8280	0
210	20241002	170400	82850	8280	8280	8280	8280	0
211	20241002	170300	82850	8280	8280	8280	8280	0
212	20241002	170200	82850	8280	8280	8280	8280	3
213	20241002	170100	82850	8280	8280	8280	8280	0
214	20241002	170000	82850	8280	8280	8280	8280	0
215	20241002	165900	82850	8280	8280	8280	8280	0
216	20241002	165800	82850	8280	8280	8280	8280	0
217	20241002	165700	82850	8280	8280	8280	8280	0
218	20241002	165600	82850	8280	8280	8280	8280	0
219	20241002	165500	82850	8280	8280	8280	8280	0
220	20241002	165400	82850	8280	8280	8280	8280	0
221	20241002	165300	82850	8280	8280	8280	8280	0
222	20241002	165200	82850	8280	8280	8280	8280	0
223	20241002	165100	82850	8280	8280	8280	8280	0
224	20241002	165000	82850	8280	8280	8280	8280	0
225	20241002	164900	82850	8280	8280	8280	8280	0
226	20241002	164800	82850	8280	8280	8280	8280	0
227	20241002	164700	82850	8280	8280	8280	8280	0
228	20241002	164600	82850	8280	8280	8280	8280	0
229	20241002	164500	82850	8280	8280	8280	8280	0
230	20241002	164400	82850	8280	8280	8280	8280	0
231	20241002	164300	82850	8280	8280	8280	8280	0
232	20241002	164200	82850	8280	8280	8280	8280	0
233	20241002	164100	82850	8280	8280	8280	8280	0
234	20241002	164000	82850	8280	8280	8280	8280	0
235	20241002	163900	82850	8280	8280	8280	8280	0
236	20241002	163800	82850	8280	8280	8280	8280	0
237	20241002	163700	82850	8280	8280	8280	8280	0
238	20241002	163600	82850	8280	8280	8280	8280	0
239	20241002	163500	82850	8280	8280	8280	8280	0
240	20241002	163400	82850	8280	8280	8280	8280	0
241	20241002	163300	82850	8280	8280	8280	8280	0
242	20241002	163200	82850	8280	8280	8280	8280	3
243	20241002	163100	82850	8280	8280	8280	8280	0
244	20241002	163000	82850	8280	8280	8280	8280	0
245	20241002	162900	82850	8280	8280	8280	8280	0
246	20241002	162800	82850	8280	8280	8280	8280	0
247	20241002	162700	82850	8280	8280	8280	8280	0
248	20241002	162600	82850	8280	8280	8280	8280	0
249	20241002	162500	82850	8280	8280	8280	8280	0
250	20241002	162400	82850	8280	8280	8280	8280	0
251	20241002	162300	82850	8280	8280	8280	8280	0
252	20241002	162200	82850	8280	8280	8280	8280	0
253	20241002	162100	82850	8280	8280	8280	8280	0
254	20241002	162000	82850	8280	8280	8280	8280	0
255	20241002	161900	82850	8280	8280	8280	8280	0
256	20241002	161800	82850	8280	8280	8280	8280	0
257	20241002	161700	82850	8280	8280	8280	8280	0
258	20241002	161600	82850	8280	8280	8280	8280	0
259	20241002	161500	82850	8280	8280	8280	8280	0
260	20241002	161400	82850	8280	8280	8280	8280	0
261	20241002	161300	82850	8280	8280	8280	8280	0
262	20241002	161200	82850	8280	8280	8280	8280	0
263	20241002	161100	82850	8280	8280	8280	8280	0
264	20241002	161000	82850	8280	8280	8280	8280	0
265	20241002	160900	82850	8280	8280	8280	8280	0
266	20241002	160800	82850	8280	8280	8280	8280	0
267	20241002	160700	82850	8280	8280	8280	8280	0
268	20241002	160600	82850	8280	8280	8280	8280	0
269	20241002	160500	82850	8280	8280	8280	8280	0
270	20241002	160400	82850	8280	8280	8280	8280	0
271	20241002	160300	82850	8280	8280	8280	8280	0
272	20241002	160200	82850	8280	8280	8280	8280	3
273	20241002	160100	82850	8280	8280	8280	8280	0
274	20241002	160000	82850	8280	8280	8280	8280	0
275	20241002	155900	82850	8280	8280	8280	8280	0
276	20241002	155800	82850	8280	8280	8280	8280	0
277	20241002	155700	82850	8280	8280	8280	8280	0
278	20241002	155600	82850	8280	8280	8280	8280	0
279	20241002	155500	82850	8280	8280	8280	8280	0
280	20241002	155400	82850	8280	8280	8280	8280	0
281	20241002	155300	82850	8280	8280	8280	8280	0
282	20241002	155200	82850	8280	8280	8280	8280	0
283	20241002	155100	82850	8280	8280	8280	8280	0
284	20241002	155000	82850	8280	8280	8280	8280	0
285	20241002	154900	82850	8280	8280	8280	8280	0
286	20241002	154800	82850	8280	8280	8280	8280	0
287	20241002	154700	82850	8280	8280	8280	8280	0
288	20241002	154600	82850	8280	8280	8280	8280	0
289	20241002	154500	82850	8280	8280	8280	8280	0
290	20241002	154400	82850	8280	8280	8280	8280	0
291	20241002	154300	82850	8280	8280	8280	8280	0
292	20241002	154200	82850	8280	8280	8280	8280	0
293	20241002	154100	82850	8280	8280	8280	8280	0
294	20241002	154000	82850	8280	8280	8280	8280	0
295	20241002	153900	82850	8280	8280	8280	8280	0
296	20241002	153800	82850	8280	8280	8280	8280	0
297	20241002	153700	82850	8280	8280	8280	8280	0
298	20241002	153600	82850	8280	8280	8280	8280	0
299	20241002	153500	82850	8280	8280	8280	8280	0
300	20241002	153400	82850	8280	8280	8280	8280	0
301	20241002	153300	82850	8280	8280	8280	8280	0
302	20241002	153200	82850	8280	8280	8280	8280	3
303	20241002	153100	82850	8280	8280	8280	8280	0
304	20241002	153000	82850	8280	8280	8280	8280	3
305	20241002	152900	58010	8280	8280	8280	8280	0
306	20241002	152800	58010	8280	8280	8280	8280	0
307	20241002	152700	58010	8280	8280	8280	8280	0
308	20241002	152600	58010	8280	8280	8280	8280	0
309	20241002	152500	58010	8280	8280	8280	8280	0
310	20241002	152400	58010	8280	8280	8280	8280	0
311	20241002	152300	58010	8280	8280	8280	8280	0
312	20241002	152200	58010	8280	8280	8280	8280	0
313	20241002	152100	58010	8280	8280	8280	8280	0
314	20241002	152000	58010	8280	8280	8280	8280	0
315	20241002	151900	58010	8280	8280	8280	8280	0
316	20241002	151800	58010	8280	8280	8280	8280	0
317	20241002	151700	58010	8280	8280	8280	8280	0
318	20241002	151600	58010	8280	8280	8280	8280	0
319	20241002	151500	58010	8280	7620	8280	7620	2
320	20241002	151400	42110	8870	8870	8870	8870	0
321	20241002	151300	42110	8870	8870	8870	8870	0
322	20241002	151200	42110	8870	8870	8870	8870	0
323	20241002	151100	42110	8870	8870	8870	8870	0
324	20241002	151000	42110	8870	8870	8870	8870	0
325	20241002	150900	42110	8870	8870	8870	8870	0
326	20241002	150800	42110	8870	8870	8870	8870	0
327	20241002	150700	42110	8870	8870	8870	8870	0
328	20241002	150600	42110	8870	8870	8870	8870	0
329	20241002	150500	42110	8870	8870	8870	8870	0
330	20241002	150400	42110	8870	8870	8870	8870	0
331	20241002	150300	42110	8870	8870	8870	8870	0
332	20241002	150200	42110	8870	8870	8870	8870	0
333	20241002	150100	42110	8870	8870	8870	8870	0
334	20241002	150000	42110	8870	8870	8870	8870	0
335	20241002	145900	42110	8870	8870	8870	8870	0
336	20241002	145800	42110	8870	8870	8870	8870	0
337	20241002	145700	42110	8870	8870	8870	8870	0
338	20241002	145600	42110	8870	8870	8870	8870	0
339	20241002	145500	42110	8870	8870	8870	8870	0
340	20241002	145400	42110	8870	8870	8870	8870	0
341	20241002	145300	42110	8870	8870	8870	8870	0
342	20241002	145200	42110	8870	8870	8870	8870	0
343	20241002	145100	42110	8870	8870	8870	8870	0
344	20241002	145000	42110	8870	8870	8870	8870	0
345	20241002	144900	42110	8870	8870	8870	8870	0
346	20241002	144800	42110	8870	8870	8870	8870	0
347	20241002	144700	42110	8870	8870	8870	8870	0
348	20241002	144600	42110	8870	8870	8870	8870	0
349	20241002	144500	42110	8870	8870	8870	8870	0
350	20241002	144400	42110	8870	8870	8870	8870	0
351	20241002	144300	42110	8870	8870	8870	8870	0
352	20241002	144200	42110	8870	8870	8870	8870	0
353	20241002	144100	42110	8870	8870	8870	8870	0
354	20241002	144000	42110	8870	8870	8870	8870	0
355	20241002	143900	42110	8870	8870	8870	8870	0
356	20241002	143800	42110	8870	8870	8870	8870	0
357	20241002	143700	42110	8870	8870	8870	8870	0
358	20241002	143600	42110	8870	8870	8870	8870	0
359	20241002	143500	42110	8870	8870	8870	8870	0
360	20241002	143400	42110	8870	8870	8870	8870	0
361	20241002	143300	42110	8870	8870	8870	8870	0
362	20241002	143200	42110	8870	8870	8870	8870	0
363	20241002	143100	42110	8870	8870	8870	8870	0
364	20241002	143000	42110	8870	8870	8870	8870	0
365	20241002	142900	42110	8870	8870	8870	8870	0
366	20241002	142800	42110	8870	8870	8870	8870	0
367	20241002	142700	42110	8870	8870	8870	8870	0
368	20241002	142600	42110	8870	8870	8870	8870	0
369	20241002	142500	42110	8870	8870	8870	8870	0
370	20241002	142400	42110	8870	8870	8870	8870	0
371	20241002	142300	42110	8870	8870	8870	8870	0
372	20241002	142200	42110	8870	8870	8870	8870	0
373	20241002	142100	42110	8870	8870	8870	8870	0
374	20241002	142000	42110	8870	8870	8870	8870	0
375	20241002	141900	42110	8870	8870	8870	8870	0
376	20241002	141800	42110	8870	8870	8870	8870	0
377	20241002	141700	42110	8870	8870	8870	8870	0
378	20241002	141600	42110	8870	8870	8870	8870	0
379	20241002	141500	42110	8870	8870	8870	8870	0
380	20241002	141400	42110	8870	8870	8870	8870	0
381	20241002	141300	42110	8870	8870	8870	8870	0
382	20241002	141200	42110	8870	8870	8870	8870	0
383	20241002	141100	42110	8870	8870	8870	8870	0
384	20241002	141000	42110	8870	8870	8870	8870	0
385	20241002	140900	42110	8870	8870	8870	8870	0
386	20241002	140800	42110	8870	8870	8870	8870	0
387	20241002	140700	42110	8870	8870	8870	8870	0
388	20241002	140600	42110	8870	8870	8870	8870	0
389	20241002	140500	42110	8870	8870	8870	8870	0
390	20241002	140400	42110	8870	8870	8870	8870	0
391	20241002	140300	42110	8870	8870	8870	8870	0
392	20241002	140200	42110	8870	8870	8870	8870	0
393	20241002	140100	42110	8870	8870	8870	8870	0
394	20241002	140000	42110	8870	8870	8870	8870	0
395	20241002	135900	42110	8870	8870	8870	8870	0
396	20241002	135800	42110	8870	8870	8870	8870	0
397	20241002	135700	42110	8870	8870	8870	8870	0
398	20241002	135600	42110	8870	8870	8870	8870	0
399	20241002	135500	42110	8870	8870	8870	8870	0
400	20241002	135400	42110	8870	8870	8870	8870	0
401	20241002	135300	42110	8870	8870	8870	8870	0
402	20241002	135200	42110	8870	8870	8870	8870	0
403	20241002	135100	42110	8870	8870	8870	8870	0
404	20241002	135000	42110	8870	8870	8870	8870	0
405	20241002	134900	42110	8870	8870	8870	8870	0
406	20241002	134800	42110	8870	8870	8870	8870	0
407	20241002	134700	42110	8870	8870	8870	8870	0
408	20241002	134600	42110	8870	8870	8870	8870	0
409	20241002	134500	42110	8870	8870	8870	8870	0
410	20241002	134400	42110	8870	8870	8870	8870	0
411	20241002	134300	42110	8870	8870	8870	8870	0
412	20241002	134200	42110	8870	8870	8870	8870	0
413	20241002	134100	42110	8870	8870	8870	8870	0
414	20241002	134000	42110	8870	8870	8870	8870	0
415	20241002	133900	42110	8870	8870	8870	8870	0
416	20241002	133800	42110	8870	8870	8870	8870	0
417	20241002	133700	42110	8870	8870	8870	8870	0
418	20241002	133600	42110	8870	8870	8870	8870	0
419	20241002	133500	42110	8870	8870	8870	8870	0
420	20241002	133400	42110	8870	8870	8870	8870	0
421	20241002	133300	42110	8870	8870	8870	8870	0
422	20241002	133200	42110	8870	8870	8870	8870	0
423	20241002	133100	42110	8870	8870	8870	8870	0
424	20241002	133000	42110	8870	8870	8870	8870	0
425	20241002	132900	42110	8870	8870	8870	8870	0
426	20241002	132800	42110	8870	8870	8870	8870	0
427	20241002	132700	42110	8870	8870	8870	8870	0
428	20241002	132600	42110	8870	8870	8870	8870	0
429	20241002	132500	42110	8870	8870	8870	8870	0
430	20241002	132400	42110	8870	8870	8870	8870	0
431	20241002	132300	42110	8870	8870	8870	8870	0
432	20241002	132200	42110	8870	8870	8870	8870	0
433	20241002	132100	42110	8870	8870	8870	8870	0
434	20241002	132000	42110	8870	8870	8870	8870	0
435	20241002	131900	42110	8870	8870	8870	8870	0
436	20241002	131800	42110	8870	8870	8870	8870	0
437	20241002	131700	42110	8870	8870	8870	8870	0
438	20241002	131600	42110	8870	8870	8870	8870	0
439	20241002	131500	42110	8870	8870	8870	8870	0
440	20241002	131400	42110	8870	8870	8870	8870	0
441	20241002	131300	42110	8870	8870	8870	8870	0
442	20241002	131200	42110	8870	8870	8870	8870	0
443	20241002	131100	42110	8870	8870	8870	8870	0
444	20241002	131000	42110	8870	8870	8870	8870	0
445	20241002	130900	42110	8870	8870	8870	8870	0
446	20241002	130800	42110	8870	8870	8870	8870	0
447	20241002	130700	42110	8870	8870	8870	8870	0
448	20241002	130600	42110	8870	8870	8870	8870	0
449	20241002	130500	42110	8870	8870	8870	8870	0
450	20241002	130400	42110	8870	8870	8870	8870	0
451	20241002	130300	42110	8870	8870	8870	8870	0
452	20241002	130200	42110	8870	8870	8870	8870	0
453	20241002	130100	42110	8870	8870	8870	8870	0
454	20241002	130000	42110	8870	8870	8870	8870	0
455	20241002	125900	42110	8870	8870	8870	8870	0
456	20241002	125800	42110	8870	8870	8870	8870	0
457	20241002	125700	42110	8870	8870	8870	8870	0
458	20241002	125600	42110	8870	8870	8870	8870	0
459	20241002	125500	42110	8870	8870	8870	8870	0
460	20241002	125400	42110	8870	8870	8870	8870	0
461	20241002	125300	42110	8870	8870	8870	8870	0
462	20241002	125200	42110	8870	8870	8870	8870	0
463	20241002	125100	42110	8870	8870	8870	8870	0
464	20241002	125000	42110	8870	8870	8870	8870	0
465	20241002	124900	42110	8870	8870	8870	8870	0
466	20241002	124800	42110	8870	8870	8870	8870	0
467	20241002	124700	42110	8870	8870	8870	8870	0
468	20241002	124600	42110	8870	8870	8870	8870	0
469	20241002	124500	42110	8870	8870	8870	8870	0
470	20241002	124400	42110	8870	8870	8870	8870	0
471	20241002	124300	42110	8870	8870	8870	8870	0
472	20241002	124200	42110	8870	8870	8870	8870	0
473	20241002	124100	42110	8870	8870	8870	8870	0
474	20241002	124000	42110	8870	8870	8870	8870	0
475	20241002	123900	42110	8870	8870	8870	8870	0
476	20241002	123800	42110	8870	8870	8870	8870	0
477	20241002	123700	42110	8870	8870	8870	8870	0
478	20241002	123600	42110	8870	8870	8870	8870	0
479	20241002	123500	42110	8870	8870	8870	8870	0
480	20241002	123400	42110	8870	8870	8870	8870	0
481	20241002	123300	42110	8870	8870	8870	8870	0
482	20241002	123200	42110	8870	8870	8870	8870	0
483	20241002	123100	42110	8870	8870	8870	8870	0
484	20241002	123000	42110	8870	8870	8870	8870	0
485	20241002	122900	42110	8870	8870	8870	8870	0
486	20241002	122800	42110	8870	8870	8870	8870	0
487	20241002	122700	42110	8870	8870	8870	8870	0
488	20241002	122600	42110	8870	8870	8870	8870	0
489	20241002	122500	42110	8870	8870	8870	8870	0
490	20241002	122400	42110	8870	8870	8870	8870	0
491	20241002	122300	42110	8870	8870	8870	8870	0
492	20241002	122200	42110	8870	8870	8870	8870	0
493	20241002	122100	42110	8870	8870	8870	8870	0
494	20241002	122000	42110	8870	8870	8870	8870	0
495	20241002	121900	42110	8870	8870	8870	8870	0
496	20241002	121800	42110	8870	8870	8870	8870	0
497	20241002	121700	42110	8870	8870	8870	8870	0
498	20241002	121600	42110	8870	8870	8870	8870	0
499	20241002	121500	42110	8870	8870	8870	8870	0
500	20241002	121400	42110	8870	8870	8870	8870	0
501	20241002	121300	42110	8870	8870	8870	8870	0
502	20241002	121200	42110	8870	8870	8870	8870	0
503	20241002	121100	42110	8870	8870	8870	8870	0
504	20241002	121000	42110	8870	8870	8870	8870	0
505	20241002	120900	42110	8870	8870	8870	8870	0
506	20241002	120800	42110	8870	8870	8870	8870	0
507	20241002	120700	42110	8870	8870	8870	8870	0
508	20241002	120600	42110	8870	8870	8870	8870	0
509	20241002	120500	42110	8870	8870	8870	8870	0
510	20241002	120400	42110	8870	8870	8870	8870	0
511	20241002	120300	42110	8870	8870	8870	8870	0
512	20241002	120200	42110	8870	8870	8870	8870	0
513	20241002	120100	42110	8870	8870	8870	8870	0
514	20241002	120000	42110	8870	8870	8870	8870	0
515	20241002	115900	42110	8870	8870	8870	8870	0
516	20241002	115800	42110	8870	8870	8870	8870	0
517	20241002	115700	42110	8870	8870	8870	8870	0
518	20241002	115600	42110	8870	8870	8870	8870	0
519	20241002	115500	42110	8870	8870	8870	8870	0
520	20241002	115400	42110	8870	8870	8870	8870	0
521	20241002	115300	42110	8870	8870	8870	8870	0
522	20241002	115200	42110	8870	8870	8870	8870	0
523	20241002	115100	42110	8870	8870	8870	8870	0
524	20241002	115000	42110	8870	8870	8870	8870	0
525	20241002	114900	42110	8870	8870	8870	8870	0
526	20241002	114800	42110	8870	8870	8870	8870	0
527	20241002	114700	42110	8870	8870	8870	8870	0
528	20241002	114600	42110	8870	8870	8870	8870	0
529	20241002	114500	42110	8870	8870	8870	8870	0
530	20241002	114400	42110	8870	8870	8870	8870	0
531	20241002	114300	42110	8870	8870	8870	8870	0
532	20241002	114200	42110	8870	8870	8870	8870	0
533	20241002	114100	42110	8870	8870	8870	8870	0
534	20241002	114000	42110	8870	8870	8870	8870	0
535	20241002	113900	42110	8870	8870	8870	8870	0
536	20241002	113800	42110	8870	8870	8870	8870	0
537	20241002	113700	42110	8870	8870	8870	8870	0
538	20241002	113600	42110	8870	8870	8870	8870	0
539	20241002	113500	42110	8870	8870	8870	8870	0
540	20241002	113400	42110	8870	8870	8870	8870	0
541	20241002	113300	42110	8870	8870	8870	8870	0
542	20241002	113200	42110	8870	8870	8870	8870	0
543	20241002	113100	42110	8870	8870	8870	8870	0
544	20241002	113000	42110	8870	8870	8870	8870	0
545	20241002	112900	42110	8870	8870	8870	8870	0
546	20241002	112800	42110	8870	8870	8870	8870	0
547	20241002	112700	42110	8870	8870	8870	8870	0
548	20241002	112600	42110	8870	8870	8870	8870	0
549	20241002	112500	42110	8870	8870	8870	8870	0
550	20241002	112400	42110	8870	8870	8870	8870	0
551	20241002	112300	42110	8870	8870	8870	8870	0
552	20241002	112200	42110	8870	8870	8870	8870	0
553	20241002	112100	42110	8870	8870	8870	8870	0
554	20241002	112000	42110	8870	8870	8870	8870	0
555	20241002	111900	42110	8870	8870	8870	8870	0
556	20241002	111800	42110	8870	8870	8870	8870	0
557	20241002	111700	42110	8870	8870	8870	8870	0
558	20241002	111600	42110	8870	8870	8870	8870	0
559	20241002	111500	42110	8870	8870	8870	8870	0
560	20241002	111400	42110	8870	8870	8870	8870	0
561	20241002	111300	42110	8870	8870	8870	8870	0
562	20241002	111200	42110	8870	8870	8870	8870	0
563	20241002	111100	42110	8870	8870	8870	8870	0
564	20241002	111000	42110	8870	8870	8870	8870	0
565	20241002	110900	42110	8870	8870	8870	8870	0
566	20241002	110800	42110	8870	8870	8870	8870	0
567	20241002	110700	42110	8870	8870	8870	8870	0
568	20241002	110600	42110	8870	8870	8870	8870	0
569	20241002	110500	42110	8870	8870	8870	8870	0
570	20241002	110400	42110	8870	8870	8870	8870	0
571	20241002	110300	42110	8870	8870	8870	8870	0
572	20241002	110200	42110	8870	8870	8870	8870	0
573	20241002	110100	42110	8870	8870	8870	8870	0
574	20241002	110000	42110	8870	8870	8870	8870	0
575	20241002	105900	42110	8870	8870	8870	8870	0
576	20241002	105800	42110	8870	8870	8870	8870	0
577	20241002	105700	42110	8870	8870	8870	8870	0
578	20241002	105600	42110	8870	8870	8870	8870	0
579	20241002	105500	42110	8870	8870	8870	8870	0
580	20241002	105400	42110	8870	8870	8870	8870	0
581	20241002	105300	42110	8870	8870	8870	8870	0
582	20241002	105200	42110	8870	8870	8870	8870	0
583	20241002	105100	42110	8870	8870	8870	8870	0
584	20241002	105000	42110	8870	8870	8870	8870	0
585	20241002	104900	42110	8870	8870	8870	8870	0
586	20241002	104800	42110	8870	8870	8870	8870	0
587	20241002	104700	42110	8870	8870	8870	8870	0
588	20241002	104600	42110	8870	8870	8870	8870	0
589	20241002	104500	42110	8870	8870	8870	8870	0
590	20241002	104400	42110	8870	8870	8870	8870	0
591	20241002	104300	42110	8870	8870	8870	8870	0
592	20241002	104200	42110	8870	8870	8870	8870	0
593	20241002	104100	42110	8870	8870	8870	8870	0
594	20241002	104000	42110	8870	8870	8870	8870	0
595	20241002	103900	42110	8870	8870	8870	8870	0
596	20241002	103800	42110	8870	8870	8870	8870	0
597	20241002	103700	42110	8870	8870	8870	8870	0
598	20241002	103600	42110	8870	8870	8870	8870	0
599	20241002	103500	42110	8870	8870	8870	8870	0
600	20241002	103400	42110	8870	8870	8870	8870	0
601	20241002	103300	42110	8870	8870	8870	8870	0
602	20241002	103200	42110	8870	8870	8870	8870	0
603	20241002	103100	42110	8870	8870	8870	8870	0
604	20241002	103000	42110	8870	8870	8870	8870	0
605	20241002	102900	42110	8870	8870	8870	8870	0
606	20241002	102800	42110	8870	8870	8870	8870	0
607	20241002	102700	42110	8870	8870	8870	8870	0
608	20241002	102600	42110	8870	8870	8870	8870	0
609	20241002	102500	42110	8870	8870	8870	8870	0
610	20241002	102400	42110	8870	8870	8870	8870	0
611	20241002	102300	42110	8870	8870	8870	8870	0
612	20241002	102200	42110	8870	8870	8870	8870	0
613	20241002	102100	42110	8870	8870	8870	8870	0
614	20241002	102000	42110	8870	8870	8870	8870	0
615	20241002	101900	42110	8870	8870	8870	8870	0
616	20241002	101800	42110	8870	8870	8870	8870	0
617	20241002	101700	42110	8870	8870	8870	8870	0
618	20241002	101600	42110	8870	8870	8870	8870	0
619	20241002	101500	42110	8870	8870	8870	8870	0
620	20241002	101400	42110	8870	8870	8870	8870	0
621	20241002	101300	42110	8870	8870	8870	8870	0
622	20241002	101200	42110	8870	8870	8870	8870	0
623	20241002	101100	42110	8870	8870	8870	8870	0
624	20241002	101000	42110	8870	8870	8870	8870	0
625	20241002	100900	42110	8870	8870	8870	8870	0
626	20241002	100800	42110	8870	8870	8870	8870	0
627	20241002	100700	42110	8870	8870	8870	8870	0
628	20241002	100600	42110	8870	8870	8870	8870	0
629	20241002	100500	42110	8870	8870	8870	8870	0
630	20241002	100400	42110	8870	8870	8870	8870	0
631	20241002	100300	42110	8870	8870	8870	8870	0
632	20241002	100200	42110	8870	8870	8870	8870	0
633	20241002	100100	42110	8870	8870	8870	8870	0
634	20241002	100000	42110	8870	8870	8870	8870	0
635	20241002	095900	42110	8870	8870	8870	8870	0
636	20241002	095800	42110	8870	8870	8870	8870	0
637	20241002	095700	42110	8870	8870	8870	8870	0
638	20241002	095600	42110	8870	8870	8870	8870	0
639	20241002	095500	42110	8870	8870	8870	8870	0
640	20241002	095400	42110	8870	8870	8870	8870	0
641	20241002	095300	42110	8870	8870	8870	8870	0
642	20241002	095200	42110	8870	8870	8870	8870	0
643	20241002	095100	42110	8870	8870	8870	8870	0
644	20241002	095000	42110	8870	8870	8870	8870	0
645	20241002	094900	42110	8870	8870	8870	8870	0
646	20241002	094800	42110	8870	8870	8870	8870	1
647	20241002	094700	33240	7580	7580	7580	7580	1
648	20241002	094600	25660	8960	8960	8960	8960	0
649	20241002	094500	25660	8960	8960	8960	8960	0
650	20241002	094400	25660	8960	8960	8960	8960	0
651	20241002	094300	25660	8960	8960	8960	8960	0
652	20241002	094200	25660	8960	8960	8960	8960	0
653	20241002	094100	25660	8960	8960	8960	8960	0
654	20241002	094000	25660	8960	8960	8960	8960	0
655	20241002	093900	25660	8960	8960	8960	8960	0
656	20241002	093800	25660	8960	8960	8960	8960	0
657	20241002	093700	25660	8960	8960	8960	8960	0
658	20241002	093600	25660	8960	8960	8960	8960	0
659	20241002	093500	25660	8960	8960	8960	8960	0
660	20241002	093400	25660	8960	8960	8960	8960	0
661	20241002	093300	25660	8960	8960	8960	8960	0
662	20241002	093200	25660	8960	8960	8960	8960	0
663	20241002	093100	25660	8960	8960	8960	8960	0
664	20241002	093000	25660	8960	8960	8960	8960	0
665	20241002	092900	25660	8960	8960	8960	8960	0
666	20241002	092800	25660	8960	8960	8960	8960	0
667	20241002	092700	25660	8960	8960	8960	8960	0
668	20241002	092600	25660	8960	8960	8960	8960	0
669	20241002	092500	25660	8960	8960	8960	8960	0
670	20241002	092400	25660	8960	8960	8960	8960	0
671	20241002	092300	25660	8960	8960	8960	8960	1
672	20241002	092200	16700	7560	7560	7560	7560	1
673	20241002	092100	9140	9140	9140	9140	9140	0
674	20241002	092000	9140	9140	9140	9140	9140	0
675	20241002	091900	9140	9140	9140	9140	9140	0
676	20241002	091800	9140	9140	9140	9140	9140	0
677	20241002	091700	9140	9140	9140	9140	9140	0
678	20241002	091600	9140	9140	9140	9140	9140	0
679	20241002	091500	9140	9140	9140	9140	9140	0
680	20241002	091400	9140	9140	9140	9140	9140	0
681	20241002	091300	9140	9140	9140	9140	9140	0
682	20241002	091200	9140	9140	9140	9140	9140	0
683	20241002	091100	9140	9140	9140	9140	9140	0
684	20241002	091000	9140	9140	9140	9140	9140	0
685	20241002	090900	9140	9140	9140	9140	9140	0
686	20241002	090800	9140	9140	9140	9140	9140	0
687	20241002	090700	9140	9140	9140	9140	9140	0
688	20241002	090600	9140	9140	9140	9140	9140	0
689	20241002	090500	9140	9140	9140	9140	9140	0
690	20241002	090400	9140	9140	9140	9140	9140	0
691	20241002	090300	9140	9140	9140	9140	9140	0
692	20241002	090200	9140	9140	9140	9140	9140	0
693	20241002	090100	9140	9140	9140	9140	9140	0
694	20241002	090000	9140	9140	9140	9140	9140	1