KissMeData/122830/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	201900	3275722	1599	1599	1599	1599	1
3	20241029	201800	3275722	1599	1599	1599	1599	0
4	20241029	201700	3275722	1599	1599	1599	1599	0
5	20241029	201600	3275722	1599	1599	1599	1599	0
6	20241029	201500	3275722	1599	1599	1599	1599	0
7	20241029	201400	3275722	1599	1599	1599	1599	0
8	20241029	201300	3275722	1599	1599	1599	1599	0
9	20241029	201200	3275722	1599	1599	1599	1599	0
10	20241029	201100	3275722	1599	1599	1599	1599	0
11	20241029	201000	3275722	1599	1599	1599	1599	0
12	20241029	200900	3275722	1599	1599	1599	1599	0
13	20241029	200800	3275722	1599	1599	1599	1599	0
14	20241029	200700	3275722	1599	1599	1599	1599	0
15	20241029	200600	3275722	1599	1599	1599	1599	0
16	20241029	200500	3275722	1599	1599	1599	1599	0
17	20241029	200400	3275722	1599	1599	1599	1599	0
18	20241029	200300	3275722	1599	1599	1599	1599	0
19	20241029	200200	3275722	1599	1599	1599	1599	0
20	20241029	200100	3275722	1599	1599	1599	1599	0
21	20241029	200000	3275722	1599	1599	1599	1599	0
22	20241029	195900	3275722	1599	1599	1599	1599	0
23	20241029	195800	3275722	1599	1599	1599	1599	0
24	20241029	195700	3275722	1599	1599	1599	1599	0
25	20241029	195600	3275722	1599	1599	1599	1599	0
26	20241029	195500	3275722	1599	1599	1599	1599	0
27	20241029	195400	3275722	1599	1599	1599	1599	0
28	20241029	195300	3275722	1599	1599	1599	1599	0
29	20241029	195200	3275722	1599	1599	1599	1599	0
30	20241029	195100	3275722	1599	1599	1599	1599	0
31	20241029	195000	3275722	1599	1599	1599	1599	0
32	20241029	194900	3275722	1599	1599	1599	1599	1
33	20241029	194800	3275722	1599	1599	1599	1599	0
34	20241029	194700	3275722	1599	1599	1599	1599	0
35	20241029	194600	3275722	1599	1599	1599	1599	0
36	20241029	194500	3275722	1599	1599	1599	1599	0
37	20241029	194400	3275722	1599	1599	1599	1599	0
38	20241029	194300	3275722	1599	1599	1599	1599	0
39	20241029	194200	3275722	1599	1599	1599	1599	0
40	20241029	194100	3275722	1599	1599	1599	1599	0
41	20241029	194000	3275722	1599	1599	1599	1599	0
42	20241029	193900	3275722	1599	1599	1599	1599	0
43	20241029	193800	3275722	1599	1599	1599	1599	0
44	20241029	193700	3275722	1599	1599	1599	1599	0
45	20241029	193600	3275722	1599	1599	1599	1599	0
46	20241029	193500	3275722	1599	1599	1599	1599	0
47	20241029	193400	3275722	1599	1599	1599	1599	0
48	20241029	193300	3275722	1599	1599	1599	1599	0
49	20241029	193200	3275722	1599	1599	1599	1599	0
50	20241029	193100	3275722	1599	1599	1599	1599	0
51	20241029	193000	3275722	1599	1599	1599	1599	0
52	20241029	192900	3275722	1599	1599	1599	1599	0
53	20241029	192800	3275722	1599	1599	1599	1599	0
54	20241029	192700	3275722	1599	1599	1599	1599	0
55	20241029	192600	3275722	1599	1599	1599	1599	0
56	20241029	192500	3275722	1599	1599	1599	1599	0
57	20241029	192400	3275722	1599	1599	1599	1599	0
58	20241029	192300	3275722	1599	1599	1599	1599	0
59	20241029	192200	3275722	1599	1599	1599	1599	0
60	20241029	192100	3275722	1599	1599	1599	1599	0
61	20241029	192000	3275722	1599	1599	1599	1599	0
62	20241029	191900	3275722	1599	1599	1599	1599	1
63	20241029	191800	3275722	1599	1599	1599	1599	0
64	20241029	191700	3275722	1599	1599	1599	1599	0
65	20241029	191600	3275722	1599	1599	1599	1599	0
66	20241029	191500	3275722	1599	1599	1599	1599	0
67	20241029	191400	3275722	1599	1599	1599	1599	0
68	20241029	191300	3275722	1599	1599	1599	1599	0
69	20241029	191200	3275722	1599	1599	1599	1599	0
70	20241029	191100	3275722	1599	1599	1599	1599	0
71	20241029	191000	3275722	1599	1599	1599	1599	0
72	20241029	190900	3275722	1599	1599	1599	1599	0
73	20241029	190800	3275722	1599	1599	1599	1599	0
74	20241029	190700	3275722	1599	1599	1599	1599	0
75	20241029	190600	3275722	1599	1599	1599	1599	0
76	20241029	190500	3275722	1599	1599	1599	1599	0
77	20241029	190400	3275722	1599	1599	1599	1599	0
78	20241029	190300	3275722	1599	1599	1599	1599	0
79	20241029	190200	3275722	1599	1599	1599	1599	0
80	20241029	190100	3275722	1599	1599	1599	1599	0
81	20241029	190000	3275722	1599	1599	1599	1599	0
82	20241029	185900	3275722	1599	1599	1599	1599	0
83	20241029	185800	3275722	1599	1599	1599	1599	0
84	20241029	185700	3275722	1599	1599	1599	1599	0
85	20241029	185600	3275722	1599	1599	1599	1599	0
86	20241029	185500	3275722	1599	1599	1599	1599	0
87	20241029	185400	3275722	1599	1599	1599	1599	0
88	20241029	185300	3275722	1599	1599	1599	1599	0
89	20241029	185200	3275722	1599	1599	1599	1599	0
90	20241029	185100	3275722	1599	1599	1599	1599	0
91	20241029	185000	3275722	1599	1599	1599	1599	0
92	20241029	184900	3275722	1599	1599	1599	1599	1
93	20241029	184800	3275722	1599	1599	1599	1599	0
94	20241029	184700	3275722	1599	1599	1599	1599	0
95	20241029	184600	3275722	1599	1599	1599	1599	0
96	20241029	184500	3275722	1599	1599	1599	1599	0
97	20241029	184400	3275722	1599	1599	1599	1599	0
98	20241029	184300	3275722	1599	1599	1599	1599	0
99	20241029	184200	3275722	1599	1599	1599	1599	0
100	20241029	184100	3275722	1599	1599	1599	1599	0
101	20241029	184000	3275722	1599	1599	1599	1599	0
102	20241029	183900	3275722	1599	1599	1599	1599	0
103	20241029	183800	3275722	1599	1599	1599	1599	0
104	20241029	183700	3275722	1599	1599	1599	1599	0
105	20241029	183600	3275722	1599	1599	1599	1599	0
106	20241029	183500	3275722	1599	1599	1599	1599	0
107	20241029	183400	3275722	1599	1599	1599	1599	0
108	20241029	183300	3275722	1599	1599	1599	1599	0
109	20241029	183200	3275722	1599	1599	1599	1599	0
110	20241029	183100	3275722	1599	1599	1599	1599	0
111	20241029	183000	3275722	1599	1599	1599	1599	0
112	20241029	182900	3275722	1599	1599	1599	1599	0
113	20241029	182800	3275722	1599	1599	1599	1599	0
114	20241029	182700	3275722	1599	1599	1599	1599	0
115	20241029	182600	3275722	1599	1599	1599	1599	0
116	20241029	182500	3275722	1599	1599	1599	1599	0
117	20241029	182400	3275722	1599	1599	1599	1599	0
118	20241029	182300	3275722	1599	1599	1599	1599	0
119	20241029	182200	3275722	1599	1599	1599	1599	0
120	20241029	182100	3275722	1599	1599	1599	1599	0
121	20241029	182000	3275722	1599	1599	1599	1599	0
122	20241029	181900	3275722	1599	1599	1599	1599	1
123	20241029	181800	3275722	1599	1599	1599	1599	0
124	20241029	181700	3275722	1599	1599	1599	1599	0
125	20241029	181600	3275722	1599	1599	1599	1599	0
126	20241029	181500	3275722	1599	1599	1599	1599	0
127	20241029	181400	3275722	1599	1599	1599	1599	0
128	20241029	181300	3275722	1599	1599	1599	1599	0
129	20241029	181200	3275722	1599	1599	1599	1599	0
130	20241029	181100	3275722	1599	1599	1599	1599	0
131	20241029	181000	3275722	1599	1599	1599	1599	0
132	20241029	180900	3275722	1599	1599	1599	1599	0
133	20241029	180800	3275722	1599	1599	1599	1599	0
134	20241029	180700	3275722	1599	1599	1599	1599	0
135	20241029	180600	3275722	1599	1599	1599	1599	0
136	20241029	180500	3275722	1599	1599	1599	1599	0
137	20241029	180400	3275722	1599	1599	1599	1599	0
138	20241029	180300	3275722	1599	1599	1599	1599	0
139	20241029	180200	3275722	1599	1599	1599	1599	0
140	20241029	180100	3275722	1599	1599	1599	1599	0
141	20241029	180000	3275722	1599	1599	1599	1599	0
142	20241029	175900	3275722	1599	1599	1599	1599	0
143	20241029	175800	3275722	1599	1599	1599	1599	0
144	20241029	175700	3275722	1599	1599	1599	1599	0
145	20241029	175600	3275722	1599	1599	1599	1599	0
146	20241029	175500	3275722	1599	1599	1599	1599	0
147	20241029	175400	3275722	1599	1599	1599	1599	0
148	20241029	175300	3275722	1599	1599	1599	1599	0
149	20241029	175200	3275722	1599	1599	1599	1599	0
150	20241029	175100	3275722	1599	1599	1599	1599	0
151	20241029	175000	3275722	1599	1599	1599	1599	0
152	20241029	174900	3275722	1599	1599	1599	1599	1
153	20241029	174800	3275722	1599	1599	1599	1599	0
154	20241029	174700	3275722	1599	1599	1599	1599	0
155	20241029	174600	3275722	1599	1599	1599	1599	0
156	20241029	174500	3275722	1599	1599	1599	1599	0
157	20241029	174400	3275722	1599	1599	1599	1599	0
158	20241029	174300	3275722	1599	1599	1599	1599	0
159	20241029	174200	3275722	1599	1599	1599	1599	0
160	20241029	174100	3275722	1599	1599	1599	1599	0
161	20241029	174000	3275722	1599	1599	1599	1599	0
162	20241029	173900	3275722	1599	1599	1599	1599	0
163	20241029	173800	3275722	1599	1599	1599	1599	0
164	20241029	173700	3275722	1599	1599	1599	1599	0
165	20241029	173600	3275722	1599	1599	1599	1599	0
166	20241029	173500	3275722	1599	1599	1599	1599	0
167	20241029	173400	3275722	1599	1599	1599	1599	0
168	20241029	173300	3275722	1599	1599	1599	1599	0
169	20241029	173200	3275722	1599	1599	1599	1599	0
170	20241029	173100	3275722	1599	1599	1599	1599	0
171	20241029	173000	3275722	1599	1599	1599	1599	0
172	20241029	172900	3275722	1599	1599	1599	1599	0
173	20241029	172800	3275722	1599	1599	1599	1599	0
174	20241029	172700	3275722	1599	1599	1599	1599	0
175	20241029	172600	3275722	1599	1599	1599	1599	0
176	20241029	172500	3275722	1599	1599	1599	1599	0
177	20241029	172400	3275722	1599	1599	1599	1599	0
178	20241029	172300	3275722	1599	1599	1599	1599	0
179	20241029	172200	3275722	1599	1599	1599	1599	0
180	20241029	172100	3275722	1599	1599	1599	1599	0
181	20241029	172000	3275722	1599	1599	1599	1599	0
182	20241029	171900	3275722	1599	1599	1599	1599	1
183	20241029	171800	3275722	1599	1599	1599	1599	0
184	20241029	171700	3275722	1599	1599	1599	1599	0
185	20241029	171600	3275722	1599	1599	1599	1599	0
186	20241029	171500	3275722	1599	1599	1599	1599	0
187	20241029	171400	3275722	1599	1599	1599	1599	0
188	20241029	171300	3275722	1599	1599	1599	1599	0
189	20241029	171200	3275722	1599	1599	1599	1599	0
190	20241029	171100	3275722	1599	1599	1599	1599	0
191	20241029	171000	3275722	1599	1599	1599	1599	0
192	20241029	170900	3275722	1599	1599	1599	1599	0
193	20241029	170800	3275722	1599	1599	1599	1599	0
194	20241029	170700	3275722	1599	1599	1599	1599	0
195	20241029	170600	3275722	1599	1599	1599	1599	0
196	20241029	170500	3275722	1599	1599	1599	1599	0
197	20241029	170400	3275722	1599	1599	1599	1599	0
198	20241029	170300	3275722	1599	1599	1599	1599	0
199	20241029	170200	3275722	1599	1599	1599	1599	0
200	20241029	170100	3275722	1599	1599	1599	1599	0
201	20241029	170000	3275722	1599	1599	1599	1599	0
202	20241029	165900	3275722	1599	1599	1599	1599	0
203	20241029	165800	3275722	1599	1599	1599	1599	0
204	20241029	165700	3275722	1599	1599	1599	1599	0
205	20241029	165600	3275722	1599	1599	1599	1599	0
206	20241029	165500	3275722	1599	1599	1599	1599	0
207	20241029	165400	3275722	1599	1599	1599	1599	0
208	20241029	165300	3275722	1599	1599	1599	1599	0
209	20241029	165200	3275722	1599	1599	1599	1599	0
210	20241029	165100	3275722	1599	1599	1599	1599	0
211	20241029	165000	3275722	1599	1599	1599	1599	0
212	20241029	164900	3275722	1599	1599	1599	1599	1
213	20241029	164800	3275722	1599	1599	1599	1599	0
214	20241029	164700	3275722	1599	1599	1599	1599	0
215	20241029	164600	3275722	1599	1599	1599	1599	0
216	20241029	164500	3275722	1599	1599	1599	1599	0
217	20241029	164400	3275722	1599	1599	1599	1599	0
218	20241029	164300	3275722	1599	1599	1599	1599	0
219	20241029	164200	3275722	1599	1599	1599	1599	0
220	20241029	164100	3275722	1599	1599	1599	1599	0
221	20241029	164000	3275722	1599	1599	1599	1599	0
222	20241029	163900	3275722	1599	1599	1599	1599	0
223	20241029	163800	3275722	1599	1599	1599	1599	0
224	20241029	163700	3275722	1599	1599	1599	1599	0
225	20241029	163600	3275722	1599	1599	1599	1599	0
226	20241029	163500	3275722	1599	1599	1599	1599	0
227	20241029	163400	3275722	1599	1599	1599	1599	0
228	20241029	163300	3275722	1599	1599	1599	1599	0
229	20241029	163200	3275722	1599	1599	1599	1599	0
230	20241029	163100	3275722	1599	1599	1599	1599	0
231	20241029	163000	3275722	1599	1599	1599	1599	0
232	20241029	162900	3275722	1599	1599	1599	1599	0
233	20241029	162800	3275722	1599	1599	1599	1599	0
234	20241029	162700	3275722	1599	1599	1599	1599	0
235	20241029	162600	3275722	1599	1599	1599	1599	0
236	20241029	162500	3275722	1599	1599	1599	1599	0
237	20241029	162400	3275722	1599	1599	1599	1599	0
238	20241029	162300	3275722	1599	1599	1599	1599	0
239	20241029	162200	3275722	1599	1599	1599	1599	0
240	20241029	162100	3275722	1599	1599	1599	1599	0
241	20241029	162000	3275722	1599	1599	1599	1599	0
242	20241029	161900	3275722	1599	1599	1599	1599	1
243	20241029	161800	3275722	1599	1599	1599	1599	0
244	20241029	161700	3275722	1599	1599	1599	1599	0
245	20241029	161600	3275722	1599	1599	1599	1599	0
246	20241029	161500	3275722	1599	1599	1599	1599	0
247	20241029	161400	3275722	1599	1599	1599	1599	0
248	20241029	161300	3275722	1599	1599	1599	1599	0
249	20241029	161200	3275722	1599	1599	1599	1599	0
250	20241029	161100	3275722	1599	1599	1599	1599	0
251	20241029	161000	3275722	1599	1599	1599	1599	0
252	20241029	160900	3275722	1599	1599	1599	1599	0
253	20241029	160800	3275722	1599	1599	1599	1599	0
254	20241029	160700	3275722	1599	1599	1599	1599	0
255	20241029	160600	3275722	1599	1599	1599	1599	0
256	20241029	160500	3275722	1599	1599	1599	1599	0
257	20241029	160400	3275722	1599	1599	1599	1599	0
258	20241029	160300	3275722	1599	1599	1599	1599	0
259	20241029	160200	3275722	1599	1599	1599	1599	0
260	20241029	160100	3275722	1599	1599	1599	1599	0
261	20241029	160000	3275722	1599	1599	1599	1599	0
262	20241029	155900	3275722	1599	1599	1599	1599	0
263	20241029	155800	3275722	1599	1599	1599	1599	0
264	20241029	155700	3275722	1599	1599	1599	1599	0
265	20241029	155600	3275722	1599	1599	1599	1599	0
266	20241029	155500	3275722	1599	1599	1599	1599	0
267	20241029	155400	3275722	1599	1599	1599	1599	0
268	20241029	155300	3275722	1599	1599	1599	1599	0
269	20241029	155200	3275722	1599	1599	1599	1599	0
270	20241029	155100	3275722	1599	1599	1599	1599	0
271	20241029	155000	3275722	1599	1599	1599	1599	0
272	20241029	154900	3275722	1599	1599	1599	1599	1
273	20241029	154800	3275722	1599	1599	1599	1599	0
274	20241029	154700	3275722	1599	1599	1599	1599	0
275	20241029	154600	3275722	1599	1599	1599	1599	0
276	20241029	154500	3275722	1599	1599	1599	1599	0
277	20241029	154400	3275722	1599	1599	1599	1599	0
278	20241029	154300	3275722	1599	1599	1599	1599	0
279	20241029	154200	3275722	1599	1599	1599	1599	0
280	20241029	154100	3275722	1599	1599	1599	1599	0
281	20241029	154000	3275722	1599	1599	1599	1599	0
282	20241029	153900	3275722	1599	1599	1599	1599	0
283	20241029	153800	3275722	1599	1599	1599	1599	0
284	20241029	153700	3275722	1599	1599	1599	1599	0
285	20241029	153600	3275722	1599	1599	1599	1599	0
286	20241029	153500	3275722	1599	1599	1599	1599	0
287	20241029	153400	3275722	1599	1599	1599	1599	0
288	20241029	153300	3275722	1599	1599	1599	1599	0
289	20241029	153200	3275722	1599	1599	1599	1599	0
290	20241029	153100	3275722	1599	1599	1599	1599	0
291	20241029	153000	3275722	1599	1599	1599	1599	0
292	20241029	152900	3275722	1599	1599	1599	1599	0
293	20241029	152800	3275722	1599	1599	1599	1599	0
294	20241029	152700	3275722	1599	1599	1599	1599	0
295	20241029	152600	3275722	1599	1599	1599	1599	0
296	20241029	152500	3275722	1599	1599	1599	1599	0
297	20241029	152400	3275722	1599	1599	1599	1599	0
298	20241029	152300	3275722	1599	1599	1599	1599	0
299	20241029	152200	3275722	1599	1599	1599	1599	0
300	20241029	152100	3275722	1599	1599	1599	1599	0
301	20241029	152000	3275722	1599	1599	1599	1599	0
302	20241029	151900	3275722	1599	1599	1599	1599	0
303	20241029	151800	3275722	1599	1599	1599	1599	0
304	20241029	151700	3275722	1599	1599	1599	1599	0
305	20241029	151600	3275722	1599	1599	1599	1599	0
306	20241029	151500	3275722	1599	1599	1599	1599	0
307	20241029	151400	3275722	1599	1599	1599	1599	0
308	20241029	151300	3275722	1599	1599	1599	1599	0
309	20241029	151200	3275722	1599	1599	1599	1599	0
310	20241029	151100	3275722	1599	1599	1599	1599	0
311	20241029	151000	3275722	1599	1599	1599	1599	0
312	20241029	150900	3275722	1599	1599	1599	1599	0
313	20241029	150800	3275722	1599	1599	1599	1599	0
314	20241029	150700	3275722	1599	1599	1599	1599	0
315	20241029	150600	3275722	1599	1599	1599	1599	0
316	20241029	150500	3275722	1599	1599	1599	1599	0
317	20241029	150400	3275722	1599	1599	1599	1599	0
318	20241029	150300	3275722	1599	1599	1599	1599	0
319	20241029	150200	3275722	1599	1599	1599	1599	0
320	20241029	150100	3275722	1599	1599	1599	1599	0
321	20241029	150000	3275722	1599	1599	1599	1599	0
322	20241029	145900	3275722	1599	1599	1599	1599	0
323	20241029	145800	3275722	1599	1599	1599	1599	0
324	20241029	145700	3275722	1599	1599	1599	1599	0
325	20241029	145600	3275722	1599	1599	1599	1599	0
326	20241029	145500	3275722	1599	1599	1599	1599	0
327	20241029	145400	3275722	1599	1599	1599	1599	0
328	20241029	145300	3275722	1599	1599	1599	1599	0
329	20241029	145200	3275722	1599	1599	1599	1599	0
330	20241029	145100	3275722	1599	1599	1599	1599	0
331	20241029	145000	3275722	1599	1599	1599	1599	1
332	20241029	144900	3274123	1499	1499	1499	1499	0
333	20241029	144800	3274123	1499	1499	1499	1499	0
334	20241029	144700	3274123	1499	1499	1499	1499	0
335	20241029	144600	3274123	1499	1499	1499	1499	0
336	20241029	144500	3274123	1499	1499	1499	1499	0
337	20241029	144400	3274123	1499	1499	1499	1499	0
338	20241029	144300	3274123	1499	1499	1499	1499	0
339	20241029	144200	3274123	1499	1499	1499	1499	0
340	20241029	144100	3274123	1499	1499	1499	1499	0
341	20241029	144000	3274123	1499	1499	1499	1499	0
342	20241029	143900	3274123	1499	1499	1499	1499	0
343	20241029	143800	3274123	1499	1500	1500	1499	180
344	20241029	143700	3004152	1501	1501	1501	1501	1629
345	20241029	143600	559023	1627	1627	1627	1627	0
346	20241029	143500	559023	1627	1627	1627	1627	0
347	20241029	143400	559023	1627	1627	1627	1627	0
348	20241029	143300	559023	1627	1627	1627	1627	0
349	20241029	143200	559023	1627	1627	1627	1627	0
350	20241029	143100	559023	1627	1627	1627	1627	0
351	20241029	143000	559023	1627	1627	1627	1627	0
352	20241029	142900	559023	1627	1627	1627	1627	0
353	20241029	142800	559023	1627	1627	1627	1627	0
354	20241029	142700	559023	1627	1627	1627	1627	0
355	20241029	142600	559023	1627	1627	1627	1627	0
356	20241029	142500	559023	1627	1627	1627	1627	0
357	20241029	142400	559023	1627	1627	1627	1627	0
358	20241029	142300	559023	1627	1627	1627	1627	0
359	20241029	142200	559023	1627	1627	1627	1627	0
360	20241029	142100	559023	1627	1627	1627	1627	0
361	20241029	142000	559023	1627	1627	1627	1627	0
362	20241029	141900	559023	1627	1627	1627	1627	0
363	20241029	141800	559023	1627	1627	1627	1627	0
364	20241029	141700	559023	1627	1627	1627	1627	0
365	20241029	141600	559023	1627	1627	1627	1627	0
366	20241029	141500	559023	1627	1627	1627	1627	0
367	20241029	141400	559023	1627	1627	1627	1627	0
368	20241029	141300	559023	1627	1627	1627	1627	0
369	20241029	141200	559023	1627	1627	1627	1627	0
370	20241029	141100	559023	1627	1627	1627	1627	0
371	20241029	141000	559023	1627	1627	1627	1627	0
372	20241029	140900	559023	1627	1627	1627	1627	0
373	20241029	140800	559023	1627	1627	1627	1627	0
374	20241029	140700	559023	1627	1627	1627	1627	0
375	20241029	140600	559023	1627	1627	1627	1627	0
376	20241029	140500	559023	1627	1627	1627	1627	0
377	20241029	140400	559023	1627	1627	1627	1627	0
378	20241029	140300	559023	1627	1627	1627	1627	0
379	20241029	140200	559023	1627	1627	1627	1627	0
380	20241029	140100	559023	1627	1627	1627	1627	0
381	20241029	140000	559023	1627	1627	1627	1627	0
382	20241029	135900	559023	1627	1627	1627	1627	0
383	20241029	135800	559023	1627	1627	1627	1627	0
384	20241029	135700	559023	1627	1627	1627	1627	0
385	20241029	135600	559023	1627	1627	1627	1627	0
386	20241029	135500	559023	1627	1627	1627	1627	0
387	20241029	135400	559023	1627	1627	1627	1627	0
388	20241029	135300	559023	1627	1627	1627	1627	0
389	20241029	135200	559023	1627	1627	1627	1627	0
390	20241029	135100	559023	1627	1627	1627	1627	0
391	20241029	135000	559023	1627	1627	1627	1627	0
392	20241029	134900	559023	1627	1627	1627	1627	0
393	20241029	134800	559023	1627	1627	1627	1627	0
394	20241029	134700	559023	1627	1627	1627	1627	0
395	20241029	134600	559023	1627	1627	1627	1627	0
396	20241029	134500	559023	1627	1627	1627	1627	0
397	20241029	134400	559023	1627	1627	1627	1627	0
398	20241029	134300	559023	1627	1627	1627	1627	0
399	20241029	134200	559023	1627	1627	1627	1627	0
400	20241029	134100	559023	1627	1627	1627	1627	0
401	20241029	134000	559023	1627	1627	1627	1627	0
402	20241029	133900	559023	1627	1627	1627	1627	0
403	20241029	133800	559023	1627	1627	1627	1627	0
404	20241029	133700	559023	1627	1627	1627	1627	0
405	20241029	133600	559023	1627	1627	1627	1627	0
406	20241029	133500	559023	1627	1627	1627	1627	0
407	20241029	133400	559023	1627	1627	1627	1627	0
408	20241029	133300	559023	1627	1627	1627	1627	0
409	20241029	133200	559023	1627	1627	1627	1627	0
410	20241029	133100	559023	1627	1627	1627	1627	0
411	20241029	133000	559023	1627	1627	1627	1627	0
412	20241029	132900	559023	1627	1627	1627	1627	0
413	20241029	132800	559023	1627	1627	1627	1627	0
414	20241029	132700	559023	1627	1627	1627	1627	0
415	20241029	132600	559023	1627	1627	1627	1627	0
416	20241029	132500	559023	1627	1627	1627	1627	0
417	20241029	132400	559023	1627	1627	1627	1627	0
418	20241029	132300	559023	1627	1627	1627	1627	0
419	20241029	132200	559023	1627	1627	1627	1627	0
420	20241029	132100	559023	1627	1627	1627	1627	0
421	20241029	132000	559023	1627	1627	1627	1627	0
422	20241029	131900	559023	1627	1627	1627	1627	0
423	20241029	131800	559023	1627	1627	1627	1627	0
424	20241029	131700	559023	1627	1627	1627	1627	0
425	20241029	131600	559023	1627	1627	1627	1627	0
426	20241029	131500	559023	1627	1627	1627	1627	0
427	20241029	131400	559023	1627	1627	1627	1627	0
428	20241029	131300	559023	1627	1627	1627	1627	0
429	20241029	131200	559023	1627	1627	1627	1627	0
430	20241029	131100	559023	1627	1627	1627	1627	0
431	20241029	131000	559023	1627	1627	1627	1627	0
432	20241029	130900	559023	1627	1627	1627	1627	0
433	20241029	130800	559023	1627	1627	1627	1627	0
434	20241029	130700	559023	1627	1627	1627	1627	1
435	20241029	130600	557396	1501	1501	1501	1501	0
436	20241029	130500	557396	1501	1627	1627	1501	2
437	20241029	130400	554268	1669	1669	1669	1669	0
438	20241029	130300	554268	1669	1669	1669	1669	0
439	20241029	130200	554268	1669	1669	1669	1669	0
440	20241029	130100	554268	1669	1669	1669	1669	0
441	20241029	130000	554268	1669	1669	1669	1669	0
442	20241029	125900	554268	1669	1669	1669	1669	0
443	20241029	125800	554268	1669	1669	1669	1669	0
444	20241029	125700	554268	1669	1669	1669	1669	0
445	20241029	125600	554268	1669	1669	1669	1669	0
446	20241029	125500	554268	1669	1669	1669	1669	0
447	20241029	125400	554268	1669	1669	1669	1669	0
448	20241029	125300	554268	1669	1669	1669	1669	0
449	20241029	125200	554268	1669	1669	1669	1669	0
450	20241029	125100	554268	1669	1669	1669	1669	0
451	20241029	125000	554268	1669	1669	1669	1669	0
452	20241029	124900	554268	1669	1669	1669	1669	0
453	20241029	124800	554268	1669	1669	1669	1669	0
454	20241029	124700	554268	1669	1669	1669	1669	0
455	20241029	124600	554268	1669	1669	1669	1669	0
456	20241029	124500	554268	1669	1669	1669	1669	0
457	20241029	124400	554268	1669	1669	1669	1669	0
458	20241029	124300	554268	1669	1669	1669	1669	0
459	20241029	124200	554268	1669	1669	1669	1669	0
460	20241029	124100	554268	1669	1669	1669	1669	0
461	20241029	124000	554268	1669	1669	1669	1669	0
462	20241029	123900	554268	1669	1669	1669	1669	0
463	20241029	123800	554268	1669	1669	1669	1669	0
464	20241029	123700	554268	1669	1669	1669	1669	0
465	20241029	123600	554268	1669	1669	1669	1669	0
466	20241029	123500	554268	1669	1669	1669	1669	0
467	20241029	123400	554268	1669	1669	1669	1669	0
468	20241029	123300	554268	1669	1669	1669	1669	0
469	20241029	123200	554268	1669	1669	1669	1669	0
470	20241029	123100	554268	1669	1669	1669	1669	0
471	20241029	123000	554268	1669	1669	1669	1669	0
472	20241029	122900	554268	1669	1669	1669	1669	0
473	20241029	122800	554268	1669	1669	1669	1669	0
474	20241029	122700	554268	1669	1669	1669	1669	0
475	20241029	122600	554268	1669	1669	1669	1669	0
476	20241029	122500	554268	1669	1669	1669	1669	0
477	20241029	122400	554268	1669	1669	1669	1669	0
478	20241029	122300	554268	1669	1669	1669	1669	0
479	20241029	122200	554268	1669	1669	1669	1669	0
480	20241029	122100	554268	1669	1669	1669	1669	0
481	20241029	122000	554268	1669	1669	1669	1669	0
482	20241029	121900	554268	1669	1669	1669	1669	0
483	20241029	121800	554268	1669	1669	1669	1669	0
484	20241029	121700	554268	1669	1669	1669	1669	0
485	20241029	121600	554268	1669	1669	1669	1669	0
486	20241029	121500	554268	1669	1669	1669	1669	0
487	20241029	121400	554268	1669	1669	1669	1669	0
488	20241029	121300	554268	1669	1669	1669	1669	0
489	20241029	121200	554268	1669	1669	1669	1669	0
490	20241029	121100	554268	1669	1669	1669	1669	0
491	20241029	121000	554268	1669	1669	1669	1669	0
492	20241029	120900	554268	1669	1669	1669	1669	0
493	20241029	120800	554268	1669	1669	1669	1669	0
494	20241029	120700	554268	1669	1669	1669	1669	0
495	20241029	120600	554268	1669	1669	1669	1669	0
496	20241029	120500	554268	1669	1669	1669	1669	0
497	20241029	120400	554268	1669	1669	1669	1669	0
498	20241029	120300	554268	1669	1669	1669	1669	0
499	20241029	120200	554268	1669	1669	1669	1669	0
500	20241029	120100	554268	1669	1669	1669	1669	0
501	20241029	120000	554268	1669	1669	1669	1669	0
502	20241029	115900	554268	1669	1669	1669	1669	0
503	20241029	115800	554268	1669	1669	1669	1669	0
504	20241029	115700	554268	1669	1669	1669	1669	0
505	20241029	115600	554268	1669	1669	1669	1669	0
506	20241029	115500	554268	1669	1669	1669	1669	0
507	20241029	115400	554268	1669	1669	1669	1669	0
508	20241029	115300	554268	1669	1669	1669	1669	0
509	20241029	115200	554268	1669	1669	1669	1669	0
510	20241029	115100	554268	1669	1669	1669	1669	0
511	20241029	115000	554268	1669	1669	1669	1669	0
512	20241029	114900	554268	1669	1669	1669	1669	0
513	20241029	114800	554268	1669	1669	1669	1669	0
514	20241029	114700	554268	1669	1669	1669	1669	0
515	20241029	114600	554268	1669	1669	1669	1669	0
516	20241029	114500	554268	1669	1669	1669	1669	0
517	20241029	114400	554268	1669	1669	1669	1669	0
518	20241029	114300	554268	1669	1669	1669	1669	0
519	20241029	114200	554268	1669	1669	1669	1669	0
520	20241029	114100	554268	1669	1669	1669	1669	0
521	20241029	114000	554268	1669	1669	1669	1669	0
522	20241029	113900	554268	1669	1669	1669	1669	0
523	20241029	113800	554268	1669	1669	1669	1669	0
524	20241029	113700	554268	1669	1669	1669	1669	0
525	20241029	113600	554268	1669	1669	1669	1669	0
526	20241029	113500	554268	1669	1669	1669	1669	2
527	20241029	113400	550930	1676	1676	1676	1676	0
528	20241029	113300	550930	1676	1676	1676	1676	0
529	20241029	113200	550930	1676	1676	1676	1676	0
530	20241029	113100	550930	1676	1676	1676	1676	0
531	20241029	113000	550930	1676	1676	1676	1676	0
532	20241029	112900	550930	1676	1676	1676	1676	0
533	20241029	112800	550930	1676	1676	1676	1676	0
534	20241029	112700	550930	1676	1676	1676	1676	0
535	20241029	112600	550930	1676	1676	1676	1676	0
536	20241029	112500	550930	1676	1676	1676	1676	0
537	20241029	112400	550930	1676	1676	1676	1676	0
538	20241029	112300	550930	1676	1676	1676	1676	0
539	20241029	112200	550930	1676	1676	1676	1676	0
540	20241029	112100	550930	1676	1676	1676	1676	0
541	20241029	112000	550930	1676	1676	1676	1676	0
542	20241029	111900	550930	1676	1676	1676	1676	0
543	20241029	111800	550930	1676	1676	1676	1676	0
544	20241029	111700	550930	1676	1676	1676	1676	0
545	20241029	111600	550930	1676	1676	1676	1676	0
546	20241029	111500	550930	1676	1676	1676	1676	0
547	20241029	111400	550930	1676	1676	1676	1676	0
548	20241029	111300	550930	1676	1676	1676	1676	0
549	20241029	111200	550930	1676	1676	1676	1676	0
550	20241029	111100	550930	1676	1676	1676	1676	0
551	20241029	111000	550930	1676	1676	1676	1676	0
552	20241029	110900	550930	1676	1676	1676	1676	0
553	20241029	110800	550930	1676	1676	1676	1676	0
554	20241029	110700	550930	1676	1676	1676	1676	0
555	20241029	110600	550930	1676	1676	1676	1676	0
556	20241029	110500	550930	1676	1676	1676	1676	0
557	20241029	110400	550930	1676	1676	1676	1676	0
558	20241029	110300	550930	1676	1676	1676	1676	0
559	20241029	110200	550930	1676	1676	1676	1676	0
560	20241029	110100	550930	1676	1676	1676	1676	0
561	20241029	110000	550930	1676	1676	1676	1676	0
562	20241029	105900	550930	1676	1676	1676	1676	2
563	20241029	105800	547578	1690	1690	1690	1690	0
564	20241029	105700	547578	1690	1690	1690	1690	0
565	20241029	105600	547578	1690	1690	1690	1690	0
566	20241029	105500	547578	1690	1690	1690	1690	0
567	20241029	105400	547578	1690	1690	1690	1690	0
568	20241029	105300	547578	1690	1690	1690	1690	0
569	20241029	105200	547578	1690	1690	1690	1690	0
570	20241029	105100	547578	1690	1690	1690	1690	0
571	20241029	105000	547578	1690	1690	1690	1690	0
572	20241029	104900	547578	1690	1690	1690	1690	0
573	20241029	104800	547578	1690	1690	1690	1690	0
574	20241029	104700	547578	1690	1690	1690	1690	0
575	20241029	104600	547578	1690	1690	1690	1690	0
576	20241029	104500	547578	1690	1690	1690	1690	0
577	20241029	104400	547578	1690	1690	1690	1690	0
578	20241029	104300	547578	1690	1690	1690	1690	0
579	20241029	104200	547578	1690	1690	1690	1690	0
580	20241029	104100	547578	1690	1690	1690	1690	0
581	20241029	104000	547578	1690	1690	1690	1690	0
582	20241029	103900	547578	1690	1690	1690	1690	0
583	20241029	103800	547578	1690	1690	1690	1690	0
584	20241029	103700	547578	1690	1690	1690	1690	0
585	20241029	103600	547578	1690	1690	1690	1690	0
586	20241029	103500	547578	1690	1690	1690	1690	0
587	20241029	103400	547578	1690	1690	1690	1690	0
588	20241029	103300	547578	1690	1690	1690	1690	0
589	20241029	103200	547578	1690	1690	1690	1690	0
590	20241029	103100	547578	1690	1690	1690	1690	0
591	20241029	103000	547578	1690	1690	1690	1690	0
592	20241029	102900	547578	1690	1690	1690	1690	0
593	20241029	102800	547578	1690	1690	1690	1690	0
594	20241029	102700	547578	1690	1690	1690	1690	0
595	20241029	102600	547578	1690	1690	1690	1690	0
596	20241029	102500	547578	1690	1690	1690	1690	0
597	20241029	102400	547578	1690	1690	1690	1690	0
598	20241029	102300	547578	1690	1690	1690	1690	0
599	20241029	102200	547578	1690	1690	1690	1690	0
600	20241029	102100	547578	1690	1690	1690	1690	0
601	20241029	102000	547578	1690	1690	1690	1690	0
602	20241029	101900	547578	1690	1690	1690	1690	0
603	20241029	101800	547578	1690	1690	1690	1690	0
604	20241029	101700	547578	1690	1690	1690	1690	0
605	20241029	101600	547578	1690	1690	1690	1690	0
606	20241029	101500	547578	1690	1690	1690	1690	0
607	20241029	101400	547578	1690	1690	1690	1690	0
608	20241029	101300	547578	1690	1690	1690	1690	0
609	20241029	101200	547578	1690	1690	1690	1690	0
610	20241029	101100	547578	1690	1690	1690	1690	0
611	20241029	101000	547578	1690	1690	1690	1690	0
612	20241029	100900	547578	1690	1690	1690	1690	0
613	20241029	100800	547578	1690	1690	1690	1690	0
614	20241029	100700	547578	1690	1690	1690	1690	0
615	20241029	100600	547578	1690	1690	1690	1690	0
616	20241029	100500	547578	1690	1690	1690	1690	0
617	20241029	100400	547578	1690	1690	1690	1690	0
618	20241029	100300	547578	1690	1690	1690	1690	0
619	20241029	100200	547578	1690	1690	1690	1690	0
620	20241029	100100	547578	1690	1690	1690	1690	0
621	20241029	100000	547578	1690	1690	1690	1690	0
622	20241029	095900	547578	1690	1690	1690	1690	0
623	20241029	095800	547578	1690	1690	1690	1690	0
624	20241029	095700	547578	1690	1690	1690	1690	0
625	20241029	095600	547578	1690	1690	1690	1690	0
626	20241029	095500	547578	1690	1690	1690	1690	0
627	20241029	095400	547578	1690	1690	1690	1690	0
628	20241029	095300	547578	1690	1690	1690	1690	0
629	20241029	095200	547578	1690	1690	1690	1690	0
630	20241029	095100	547578	1690	1690	1690	1690	0
631	20241029	095000	547578	1690	1600	1690	1600	301
632	20241029	094900	65888	1691	1691	1691	1691	0
633	20241029	094800	65888	1691	1691	1691	1691	0
634	20241029	094700	65888	1691	1691	1691	1691	0
635	20241029	094600	65888	1691	1691	1691	1691	0
636	20241029	094500	65888	1691	1691	1691	1691	0
637	20241029	094400	65888	1691	1691	1691	1691	0
638	20241029	094300	65888	1691	1691	1691	1691	0
639	20241029	094200	65888	1691	1691	1691	1691	0
640	20241029	094100	65888	1691	1691	1691	1691	0
641	20241029	094000	65888	1691	1691	1691	1691	0
642	20241029	093900	65888	1691	1691	1691	1691	0
643	20241029	093800	65888	1691	1691	1691	1691	0
644	20241029	093700	65888	1691	1691	1691	1691	0
645	20241029	093600	65888	1691	1691	1691	1691	0
646	20241029	093500	65888	1691	1691	1691	1691	0
647	20241029	093400	65888	1691	1691	1691	1691	0
648	20241029	093300	65888	1691	1691	1691	1691	0
649	20241029	093200	65888	1691	1691	1691	1691	0
650	20241029	093100	65888	1691	1691	1691	1691	1
651	20241029	093000	64197	1550	1550	1550	1550	0
652	20241029	092900	64197	1550	1550	1550	1550	30
653	20241029	092800	17697	1697	1697	1697	1697	0
654	20241029	092700	17697	1697	1697	1697	1697	0
655	20241029	092600	17697	1697	1697	1697	1697	0
656	20241029	092500	17697	1697	1697	1697	1697	0
657	20241029	092400	17697	1697	1697	1697	1697	0
658	20241029	092300	17697	1697	1697	1697	1697	0
659	20241029	092200	17697	1697	1697	1697	1697	0
660	20241029	092100	17697	1697	1697	1697	1697	0
661	20241029	092000	17697	1697	1697	1697	1697	0
662	20241029	091900	17697	1697	1697	1697	1697	0
663	20241029	091800	17697	1697	1697	1697	1697	0
664	20241029	091700	17697	1697	1697	1697	1697	0
665	20241029	091600	17697	1697	1697	1697	1697	0
666	20241029	091500	17697	1697	1697	1697	1697	0
667	20241029	091400	17697	1697	1697	1697	1697	0
668	20241029	091300	17697	1697	1697	1697	1697	0
669	20241029	091200	17697	1697	1697	1697	1697	0
670	20241029	091100	17697	1697	1697	1697	1697	0
671	20241029	091000	17697	1697	1697	1697	1697	0
672	20241029	090900	17697	1697	1697	1697	1697	0
673	20241029	090800	17697	1697	1697	1697	1697	0
674	20241029	090700	17697	1697	1697	1697	1697	0
675	20241029	090600	17697	1697	1697	1697	1697	0
676	20241029	090500	17697	1697	1697	1697	1697	0
677	20241029	090400	17697	1697	1697	1697	1697	0
678	20241029	090300	17697	1697	1697	1697	1697	0
679	20241029	090200	17697	1697	1697	1697	1697	0
680	20241029	090100	17697	1697	1697	1697	1697	0
681	20241029	090000	17697	1697	1600	1697	1600	11