KissMeData/112190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201600	2241454	1282	1282	1282	1282	1
3	20241004	201500	2241454	1282	1282	1282	1282	0
4	20241004	201400	2241454	1282	1282	1282	1282	0
5	20241004	201300	2241454	1282	1282	1282	1282	0
6	20241004	201200	2241454	1282	1282	1282	1282	0
7	20241004	201100	2241454	1282	1282	1282	1282	0
8	20241004	201000	2241454	1282	1282	1282	1282	0
9	20241004	200900	2241454	1282	1282	1282	1282	0
10	20241004	200800	2241454	1282	1282	1282	1282	0
11	20241004	200700	2241454	1282	1282	1282	1282	0
12	20241004	200600	2241454	1282	1282	1282	1282	0
13	20241004	200500	2241454	1282	1282	1282	1282	0
14	20241004	200400	2241454	1282	1282	1282	1282	0
15	20241004	200300	2241454	1282	1282	1282	1282	0
16	20241004	200200	2241454	1282	1282	1282	1282	0
17	20241004	200100	2241454	1282	1282	1282	1282	0
18	20241004	200000	2241454	1282	1282	1282	1282	0
19	20241004	195900	2241454	1282	1282	1282	1282	0
20	20241004	195800	2241454	1282	1282	1282	1282	0
21	20241004	195700	2241454	1282	1282	1282	1282	0
22	20241004	195600	2241454	1282	1282	1282	1282	0
23	20241004	195500	2241454	1282	1282	1282	1282	0
24	20241004	195400	2241454	1282	1282	1282	1282	0
25	20241004	195300	2241454	1282	1282	1282	1282	0
26	20241004	195200	2241454	1282	1282	1282	1282	0
27	20241004	195100	2241454	1282	1282	1282	1282	0
28	20241004	195000	2241454	1282	1282	1282	1282	0
29	20241004	194900	2241454	1282	1282	1282	1282	0
30	20241004	194800	2241454	1282	1282	1282	1282	0
31	20241004	194700	2241454	1282	1282	1282	1282	0
32	20241004	194600	2241454	1282	1282	1282	1282	1
33	20241004	194500	2241454	1282	1282	1282	1282	0
34	20241004	194400	2241454	1282	1282	1282	1282	0
35	20241004	194300	2241454	1282	1282	1282	1282	0
36	20241004	194200	2241454	1282	1282	1282	1282	0
37	20241004	194100	2241454	1282	1282	1282	1282	0
38	20241004	194000	2241454	1282	1282	1282	1282	0
39	20241004	193900	2241454	1282	1282	1282	1282	0
40	20241004	193800	2241454	1282	1282	1282	1282	0
41	20241004	193700	2241454	1282	1282	1282	1282	0
42	20241004	193600	2241454	1282	1282	1282	1282	0
43	20241004	193500	2241454	1282	1282	1282	1282	0
44	20241004	193400	2241454	1282	1282	1282	1282	0
45	20241004	193300	2241454	1282	1282	1282	1282	0
46	20241004	193200	2241454	1282	1282	1282	1282	0
47	20241004	193100	2241454	1282	1282	1282	1282	0
48	20241004	193000	2241454	1282	1282	1282	1282	0
49	20241004	192900	2241454	1282	1282	1282	1282	0
50	20241004	192800	2241454	1282	1282	1282	1282	0
51	20241004	192700	2241454	1282	1282	1282	1282	0
52	20241004	192600	2241454	1282	1282	1282	1282	0
53	20241004	192500	2241454	1282	1282	1282	1282	0
54	20241004	192400	2241454	1282	1282	1282	1282	0
55	20241004	192300	2241454	1282	1282	1282	1282	0
56	20241004	192200	2241454	1282	1282	1282	1282	0
57	20241004	192100	2241454	1282	1282	1282	1282	0
58	20241004	192000	2241454	1282	1282	1282	1282	0
59	20241004	191900	2241454	1282	1282	1282	1282	0
60	20241004	191800	2241454	1282	1282	1282	1282	0
61	20241004	191700	2241454	1282	1282	1282	1282	0
62	20241004	191600	2241454	1282	1282	1282	1282	1
63	20241004	191500	2241454	1282	1282	1282	1282	0
64	20241004	191400	2241454	1282	1282	1282	1282	0
65	20241004	191300	2241454	1282	1282	1282	1282	0
66	20241004	191200	2241454	1282	1282	1282	1282	0
67	20241004	191100	2241454	1282	1282	1282	1282	0
68	20241004	191000	2241454	1282	1282	1282	1282	0
69	20241004	190900	2241454	1282	1282	1282	1282	0
70	20241004	190800	2241454	1282	1282	1282	1282	0
71	20241004	190700	2241454	1282	1282	1282	1282	0
72	20241004	190600	2241454	1282	1282	1282	1282	0
73	20241004	190500	2241454	1282	1282	1282	1282	0
74	20241004	190400	2241454	1282	1282	1282	1282	0
75	20241004	190300	2241454	1282	1282	1282	1282	0
76	20241004	190200	2241454	1282	1282	1282	1282	0
77	20241004	190100	2241454	1282	1282	1282	1282	0
78	20241004	190000	2241454	1282	1282	1282	1282	0
79	20241004	185900	2241454	1282	1282	1282	1282	0
80	20241004	185800	2241454	1282	1282	1282	1282	0
81	20241004	185700	2241454	1282	1282	1282	1282	0
82	20241004	185600	2241454	1282	1282	1282	1282	0
83	20241004	185500	2241454	1282	1282	1282	1282	0
84	20241004	185400	2241454	1282	1282	1282	1282	0
85	20241004	185300	2241454	1282	1282	1282	1282	0
86	20241004	185200	2241454	1282	1282	1282	1282	0
87	20241004	185100	2241454	1282	1282	1282	1282	0
88	20241004	185000	2241454	1282	1282	1282	1282	0
89	20241004	184900	2241454	1282	1282	1282	1282	0
90	20241004	184800	2241454	1282	1282	1282	1282	0
91	20241004	184700	2241454	1282	1282	1282	1282	0
92	20241004	184600	2241454	1282	1282	1282	1282	1
93	20241004	184500	2241454	1282	1282	1282	1282	0
94	20241004	184400	2241454	1282	1282	1282	1282	0
95	20241004	184300	2241454	1282	1282	1282	1282	0
96	20241004	184200	2241454	1282	1282	1282	1282	0
97	20241004	184100	2241454	1282	1282	1282	1282	0
98	20241004	184000	2241454	1282	1282	1282	1282	0
99	20241004	183900	2241454	1282	1282	1282	1282	0
100	20241004	183800	2241454	1282	1282	1282	1282	0
101	20241004	183700	2241454	1282	1282	1282	1282	0
102	20241004	183600	2241454	1282	1282	1282	1282	0
103	20241004	183500	2241454	1282	1282	1282	1282	0
104	20241004	183400	2241454	1282	1282	1282	1282	0
105	20241004	183300	2241454	1282	1282	1282	1282	0
106	20241004	183200	2241454	1282	1282	1282	1282	0
107	20241004	183100	2241454	1282	1282	1282	1282	0
108	20241004	183000	2241454	1282	1282	1282	1282	0
109	20241004	182900	2241454	1282	1282	1282	1282	0
110	20241004	182800	2241454	1282	1282	1282	1282	0
111	20241004	182700	2241454	1282	1282	1282	1282	0
112	20241004	182600	2241454	1282	1282	1282	1282	0
113	20241004	182500	2241454	1282	1282	1282	1282	0
114	20241004	182400	2241454	1282	1282	1282	1282	0
115	20241004	182300	2241454	1282	1282	1282	1282	0
116	20241004	182200	2241454	1282	1282	1282	1282	0
117	20241004	182100	2241454	1282	1282	1282	1282	0
118	20241004	182000	2241454	1282	1282	1282	1282	0
119	20241004	181900	2241454	1282	1282	1282	1282	0
120	20241004	181800	2241454	1282	1282	1282	1282	0
121	20241004	181700	2241454	1282	1282	1282	1282	0
122	20241004	181600	2241454	1282	1282	1282	1282	1
123	20241004	181500	2241454	1282	1282	1282	1282	0
124	20241004	181400	2241454	1282	1282	1282	1282	0
125	20241004	181300	2241454	1282	1282	1282	1282	0
126	20241004	181200	2241454	1282	1282	1282	1282	0
127	20241004	181100	2241454	1282	1282	1282	1282	0
128	20241004	181000	2241454	1282	1282	1282	1282	0
129	20241004	180900	2241454	1282	1282	1282	1282	0
130	20241004	180800	2241454	1282	1282	1282	1282	0
131	20241004	180700	2241454	1282	1282	1282	1282	0
132	20241004	180600	2241454	1282	1282	1282	1282	0
133	20241004	180500	2241454	1282	1282	1282	1282	0
134	20241004	180400	2241454	1282	1282	1282	1282	0
135	20241004	180300	2241454	1282	1282	1282	1282	0
136	20241004	180200	2241454	1282	1282	1282	1282	0
137	20241004	180100	2241454	1282	1282	1282	1282	0
138	20241004	180000	2241454	1282	1282	1282	1282	0
139	20241004	175900	2241454	1282	1282	1282	1282	0
140	20241004	175800	2241454	1282	1282	1282	1282	0
141	20241004	175700	2241454	1282	1282	1282	1282	0
142	20241004	175600	2241454	1282	1282	1282	1282	0
143	20241004	175500	2241454	1282	1282	1282	1282	0
144	20241004	175400	2241454	1282	1282	1282	1282	0
145	20241004	175300	2241454	1282	1282	1282	1282	0
146	20241004	175200	2241454	1282	1282	1282	1282	0
147	20241004	175100	2241454	1282	1282	1282	1282	0
148	20241004	175000	2241454	1282	1282	1282	1282	0
149	20241004	174900	2241454	1282	1282	1282	1282	0
150	20241004	174800	2241454	1282	1282	1282	1282	0
151	20241004	174700	2241454	1282	1282	1282	1282	0
152	20241004	174600	2241454	1282	1282	1282	1282	1
153	20241004	174500	2241454	1282	1282	1282	1282	0
154	20241004	174400	2241454	1282	1282	1282	1282	0
155	20241004	174300	2241454	1282	1282	1282	1282	0
156	20241004	174200	2241454	1282	1282	1282	1282	0
157	20241004	174100	2241454	1282	1282	1282	1282	0
158	20241004	174000	2241454	1282	1282	1282	1282	0
159	20241004	173900	2241454	1282	1282	1282	1282	0
160	20241004	173800	2241454	1282	1282	1282	1282	0
161	20241004	173700	2241454	1282	1282	1282	1282	0
162	20241004	173600	2241454	1282	1282	1282	1282	0
163	20241004	173500	2241454	1282	1282	1282	1282	0
164	20241004	173400	2241454	1282	1282	1282	1282	0
165	20241004	173300	2241454	1282	1282	1282	1282	0
166	20241004	173200	2241454	1282	1282	1282	1282	0
167	20241004	173100	2241454	1282	1282	1282	1282	0
168	20241004	173000	2241454	1282	1282	1282	1282	0
169	20241004	172900	2241454	1282	1282	1282	1282	0
170	20241004	172800	2241454	1282	1282	1282	1282	0
171	20241004	172700	2241454	1282	1282	1282	1282	0
172	20241004	172600	2241454	1282	1282	1282	1282	0
173	20241004	172500	2241454	1282	1282	1282	1282	0
174	20241004	172400	2241454	1282	1282	1282	1282	0
175	20241004	172300	2241454	1282	1282	1282	1282	0
176	20241004	172200	2241454	1282	1282	1282	1282	0
177	20241004	172100	2241454	1282	1282	1282	1282	0
178	20241004	172000	2241454	1282	1282	1282	1282	0
179	20241004	171900	2241454	1282	1282	1282	1282	0
180	20241004	171800	2241454	1282	1282	1282	1282	0
181	20241004	171700	2241454	1282	1282	1282	1282	0
182	20241004	171600	2241454	1282	1282	1282	1282	1
183	20241004	171500	2241454	1282	1282	1282	1282	0
184	20241004	171400	2241454	1282	1282	1282	1282	0
185	20241004	171300	2241454	1282	1282	1282	1282	0
186	20241004	171200	2241454	1282	1282	1282	1282	0
187	20241004	171100	2241454	1282	1282	1282	1282	0
188	20241004	171000	2241454	1282	1282	1282	1282	0
189	20241004	170900	2241454	1282	1282	1282	1282	0
190	20241004	170800	2241454	1282	1282	1282	1282	0
191	20241004	170700	2241454	1282	1282	1282	1282	0
192	20241004	170600	2241454	1282	1282	1282	1282	0
193	20241004	170500	2241454	1282	1282	1282	1282	0
194	20241004	170400	2241454	1282	1282	1282	1282	0
195	20241004	170300	2241454	1282	1282	1282	1282	0
196	20241004	170200	2241454	1282	1282	1282	1282	0
197	20241004	170100	2241454	1282	1282	1282	1282	0
198	20241004	170000	2241454	1282	1282	1282	1282	0
199	20241004	165900	2241454	1282	1282	1282	1282	0
200	20241004	165800	2241454	1282	1282	1282	1282	0
201	20241004	165700	2241454	1282	1282	1282	1282	0
202	20241004	165600	2241454	1282	1282	1282	1282	0
203	20241004	165500	2241454	1282	1282	1282	1282	0
204	20241004	165400	2241454	1282	1282	1282	1282	0
205	20241004	165300	2241454	1282	1282	1282	1282	0
206	20241004	165200	2241454	1282	1282	1282	1282	0
207	20241004	165100	2241454	1282	1282	1282	1282	0
208	20241004	165000	2241454	1282	1282	1282	1282	0
209	20241004	164900	2241454	1282	1282	1282	1282	0
210	20241004	164800	2241454	1282	1282	1282	1282	0
211	20241004	164700	2241454	1282	1282	1282	1282	0
212	20241004	164600	2241454	1282	1282	1282	1282	1
213	20241004	164500	2241454	1282	1282	1282	1282	0
214	20241004	164400	2241454	1282	1282	1282	1282	0
215	20241004	164300	2241454	1282	1282	1282	1282	0
216	20241004	164200	2241454	1282	1282	1282	1282	0
217	20241004	164100	2241454	1282	1282	1282	1282	0
218	20241004	164000	2241454	1282	1282	1282	1282	0
219	20241004	163900	2241454	1282	1282	1282	1282	0
220	20241004	163800	2241454	1282	1282	1282	1282	0
221	20241004	163700	2241454	1282	1282	1282	1282	0
222	20241004	163600	2241454	1282	1282	1282	1282	0
223	20241004	163500	2241454	1282	1282	1282	1282	0
224	20241004	163400	2241454	1282	1282	1282	1282	0
225	20241004	163300	2241454	1282	1282	1282	1282	0
226	20241004	163200	2241454	1282	1282	1282	1282	0
227	20241004	163100	2241454	1282	1282	1282	1282	0
228	20241004	163000	2241454	1282	1282	1282	1282	0
229	20241004	162900	2241454	1282	1282	1282	1282	0
230	20241004	162800	2241454	1282	1282	1282	1282	0
231	20241004	162700	2241454	1282	1282	1282	1282	0
232	20241004	162600	2241454	1282	1282	1282	1282	0
233	20241004	162500	2241454	1282	1282	1282	1282	0
234	20241004	162400	2241454	1282	1282	1282	1282	0
235	20241004	162300	2241454	1282	1282	1282	1282	0
236	20241004	162200	2241454	1282	1282	1282	1282	0
237	20241004	162100	2241454	1282	1282	1282	1282	0
238	20241004	162000	2241454	1282	1282	1282	1282	0
239	20241004	161900	2241454	1282	1282	1282	1282	0
240	20241004	161800	2241454	1282	1282	1282	1282	0
241	20241004	161700	2241454	1282	1282	1282	1282	0
242	20241004	161600	2241454	1282	1282	1282	1282	1
243	20241004	161500	2241454	1282	1282	1282	1282	0
244	20241004	161400	2241454	1282	1282	1282	1282	0
245	20241004	161300	2241454	1282	1282	1282	1282	0
246	20241004	161200	2241454	1282	1282	1282	1282	0
247	20241004	161100	2241454	1282	1282	1282	1282	0
248	20241004	161000	2241454	1282	1282	1282	1282	0
249	20241004	160900	2241454	1282	1282	1282	1282	0
250	20241004	160800	2241454	1282	1282	1282	1282	0
251	20241004	160700	2241454	1282	1282	1282	1282	0
252	20241004	160600	2241454	1282	1282	1282	1282	0
253	20241004	160500	2241454	1282	1282	1282	1282	0
254	20241004	160400	2241454	1282	1282	1282	1282	0
255	20241004	160300	2241454	1282	1282	1282	1282	0
256	20241004	160200	2241454	1282	1282	1282	1282	0
257	20241004	160100	2241454	1282	1282	1282	1282	0
258	20241004	160000	2241454	1282	1282	1282	1282	0
259	20241004	155900	2241454	1282	1282	1282	1282	0
260	20241004	155800	2241454	1282	1282	1282	1282	0
261	20241004	155700	2241454	1282	1282	1282	1282	0
262	20241004	155600	2241454	1282	1282	1282	1282	0
263	20241004	155500	2241454	1282	1282	1282	1282	0
264	20241004	155400	2241454	1282	1282	1282	1282	0
265	20241004	155300	2241454	1282	1282	1282	1282	0
266	20241004	155200	2241454	1282	1282	1282	1282	0
267	20241004	155100	2241454	1282	1282	1282	1282	0
268	20241004	155000	2241454	1282	1282	1282	1282	0
269	20241004	154900	2241454	1282	1282	1282	1282	0
270	20241004	154800	2241454	1282	1282	1282	1282	0
271	20241004	154700	2241454	1282	1282	1282	1282	0
272	20241004	154600	2241454	1282	1282	1282	1282	1
273	20241004	154500	2241454	1282	1282	1282	1282	0
274	20241004	154400	2241454	1282	1282	1282	1282	0
275	20241004	154300	2241454	1282	1282	1282	1282	0
276	20241004	154200	2241454	1282	1282	1282	1282	0
277	20241004	154100	2241454	1282	1282	1282	1282	0
278	20241004	154000	2241454	1282	1282	1282	1282	0
279	20241004	153900	2241454	1282	1282	1282	1282	0
280	20241004	153800	2241454	1282	1282	1282	1282	0
281	20241004	153700	2241454	1282	1282	1282	1282	0
282	20241004	153600	2241454	1282	1282	1282	1282	0
283	20241004	153500	2241454	1282	1282	1282	1282	0
284	20241004	153400	2241454	1282	1282	1282	1282	0
285	20241004	153300	2241454	1282	1282	1282	1282	0
286	20241004	153200	2241454	1282	1282	1282	1282	0
287	20241004	153100	2241454	1282	1282	1282	1282	0
288	20241004	153000	2241454	1282	1282	1282	1282	1
289	20241004	152900	2240172	1283	1283	1283	1283	0
290	20241004	152800	2240172	1283	1283	1283	1283	0
291	20241004	152700	2240172	1283	1283	1283	1283	0
292	20241004	152600	2240172	1283	1283	1283	1283	0
293	20241004	152500	2240172	1283	1283	1283	1283	0
294	20241004	152400	2240172	1283	1283	1283	1283	0
295	20241004	152300	2240172	1283	1283	1283	1283	0
296	20241004	152200	2240172	1283	1283	1283	1283	0
297	20241004	152100	2240172	1283	1283	1283	1283	0
298	20241004	152000	2240172	1283	1283	1283	1283	0
299	20241004	151900	2240172	1283	1283	1283	1283	0
300	20241004	151800	2240172	1283	1283	1283	1283	0
301	20241004	151700	2240172	1283	1283	1283	1283	0
302	20241004	151600	2240172	1283	1283	1283	1283	0
303	20241004	151500	2240172	1283	1283	1283	1283	0
304	20241004	151400	2240172	1283	1283	1283	1283	0
305	20241004	151300	2240172	1283	1283	1283	1283	0
306	20241004	151200	2240172	1283	1283	1283	1283	0
307	20241004	151100	2240172	1283	1283	1283	1283	0
308	20241004	151000	2240172	1283	1283	1283	1283	0
309	20241004	150900	2240172	1283	1283	1283	1283	0
310	20241004	150800	2240172	1283	1283	1283	1283	0
311	20241004	150700	2240172	1283	1283	1283	1283	0
312	20241004	150600	2240172	1283	1283	1283	1283	0
313	20241004	150500	2240172	1283	1283	1283	1283	0
314	20241004	150400	2240172	1283	1283	1283	1283	0
315	20241004	150300	2240172	1283	1283	1283	1283	0
316	20241004	150200	2240172	1283	1283	1283	1283	0
317	20241004	150100	2240172	1283	1283	1283	1283	0
318	20241004	150000	2240172	1283	1283	1283	1283	0
319	20241004	145900	2240172	1283	1283	1283	1283	0
320	20241004	145800	2240172	1283	1283	1283	1283	0
321	20241004	145700	2240172	1283	1283	1283	1283	0
322	20241004	145600	2240172	1283	1283	1283	1283	0
323	20241004	145500	2240172	1283	1283	1283	1283	0
324	20241004	145400	2240172	1283	1283	1283	1283	0
325	20241004	145300	2240172	1283	1283	1283	1283	0
326	20241004	145200	2240172	1283	1283	1283	1283	0
327	20241004	145100	2240172	1283	1221	1283	1220	1201
328	20241004	145000	774489	1280	1280	1280	1280	0
329	20241004	144900	774489	1280	1280	1280	1280	10
330	20241004	144800	761689	1216	1216	1216	1216	0
331	20241004	144700	761689	1216	1216	1216	1216	0
332	20241004	144600	761689	1216	1216	1216	1216	0
333	20241004	144500	761689	1216	1216	1216	1216	10
334	20241004	144400	749529	1348	1348	1348	1348	0
335	20241004	144300	749529	1348	1348	1348	1348	0
336	20241004	144200	749529	1348	1348	1348	1348	0
337	20241004	144100	749529	1348	1348	1348	1348	0
338	20241004	144000	749529	1348	1348	1348	1348	0
339	20241004	143900	749529	1348	1348	1348	1348	0
340	20241004	143800	749529	1348	1348	1348	1348	0
341	20241004	143700	749529	1348	1348	1348	1348	0
342	20241004	143600	749529	1348	1348	1348	1348	0
343	20241004	143500	749529	1348	1348	1348	1348	0
344	20241004	143400	749529	1348	1348	1348	1348	0
345	20241004	143300	749529	1348	1348	1348	1348	0
346	20241004	143200	749529	1348	1348	1348	1348	0
347	20241004	143100	749529	1348	1348	1348	1348	0
348	20241004	143000	749529	1348	1348	1348	1348	0
349	20241004	142900	749529	1348	1348	1348	1348	0
350	20241004	142800	749529	1348	1348	1348	1348	0
351	20241004	142700	749529	1348	1348	1348	1348	0
352	20241004	142600	749529	1348	1348	1348	1348	0
353	20241004	142500	749529	1348	1348	1348	1348	0
354	20241004	142400	749529	1348	1348	1348	1348	0
355	20241004	142300	749529	1348	1348	1348	1348	0
356	20241004	142200	749529	1348	1348	1348	1348	0
357	20241004	142100	749529	1348	1348	1348	1348	0
358	20241004	142000	749529	1348	1348	1348	1348	0
359	20241004	141900	749529	1348	1348	1348	1348	0
360	20241004	141800	749529	1348	1348	1348	1348	0
361	20241004	141700	749529	1348	1348	1348	1348	0
362	20241004	141600	749529	1348	1348	1348	1348	0
363	20241004	141500	749529	1348	1348	1348	1348	0
364	20241004	141400	749529	1348	1348	1348	1348	0
365	20241004	141300	749529	1348	1348	1348	1348	0
366	20241004	141200	749529	1348	1348	1348	1348	0
367	20241004	141100	749529	1348	1348	1348	1348	0
368	20241004	141000	749529	1348	1348	1348	1348	0
369	20241004	140900	749529	1348	1348	1348	1348	0
370	20241004	140800	749529	1348	1348	1348	1348	0
371	20241004	140700	749529	1348	1348	1348	1348	0
372	20241004	140600	749529	1348	1348	1348	1348	0
373	20241004	140500	749529	1348	1348	1348	1348	0
374	20241004	140400	749529	1348	1348	1348	1348	0
375	20241004	140300	749529	1348	1348	1348	1348	0
376	20241004	140200	749529	1348	1348	1348	1348	0
377	20241004	140100	749529	1348	1348	1348	1348	0
378	20241004	140000	749529	1348	1348	1348	1348	0
379	20241004	135900	749529	1348	1348	1348	1348	0
380	20241004	135800	749529	1348	1348	1348	1348	0
381	20241004	135700	749529	1348	1348	1348	1348	0
382	20241004	135600	749529	1348	1348	1348	1348	0
383	20241004	135500	749529	1348	1348	1348	1348	0
384	20241004	135400	749529	1348	1348	1348	1348	0
385	20241004	135300	749529	1348	1348	1348	1348	0
386	20241004	135200	749529	1348	1348	1348	1348	0
387	20241004	135100	749529	1348	1348	1348	1348	0
388	20241004	135000	749529	1348	1348	1348	1348	0
389	20241004	134900	749529	1348	1348	1348	1348	0
390	20241004	134800	749529	1348	1348	1348	1348	0
391	20241004	134700	749529	1348	1348	1348	1348	0
392	20241004	134600	749529	1348	1348	1348	1348	0
393	20241004	134500	749529	1348	1348	1348	1348	0
394	20241004	134400	749529	1348	1348	1348	1348	0
395	20241004	134300	749529	1348	1348	1348	1348	0
396	20241004	134200	749529	1348	1348	1348	1348	0
397	20241004	134100	749529	1348	1348	1348	1348	0
398	20241004	134000	749529	1348	1348	1348	1348	0
399	20241004	133900	749529	1348	1348	1348	1348	0
400	20241004	133800	749529	1348	1348	1348	1348	0
401	20241004	133700	749529	1348	1348	1348	1348	0
402	20241004	133600	749529	1348	1348	1348	1348	0
403	20241004	133500	749529	1348	1348	1348	1348	0
404	20241004	133400	749529	1348	1348	1348	1348	0
405	20241004	133300	749529	1348	1348	1348	1348	0
406	20241004	133200	749529	1348	1348	1348	1348	0
407	20241004	133100	749529	1348	1348	1348	1348	0
408	20241004	133000	749529	1348	1348	1348	1348	0
409	20241004	132900	749529	1348	1348	1348	1348	0
410	20241004	132800	749529	1348	1348	1348	1348	0
411	20241004	132700	749529	1348	1348	1348	1348	0
412	20241004	132600	749529	1348	1348	1348	1348	0
413	20241004	132500	749529	1348	1348	1348	1348	0
414	20241004	132400	749529	1348	1348	1348	1348	0
415	20241004	132300	749529	1348	1348	1348	1348	0
416	20241004	132200	749529	1348	1348	1348	1348	0
417	20241004	132100	749529	1348	1348	1348	1348	0
418	20241004	132000	749529	1348	1348	1348	1348	0
419	20241004	131900	749529	1348	1348	1348	1348	0
420	20241004	131800	749529	1348	1348	1348	1348	0
421	20241004	131700	749529	1348	1348	1348	1348	0
422	20241004	131600	749529	1348	1348	1348	1348	0
423	20241004	131500	749529	1348	1348	1348	1348	0
424	20241004	131400	749529	1348	1348	1348	1348	0
425	20241004	131300	749529	1348	1348	1348	1348	0
426	20241004	131200	749529	1348	1348	1348	1348	0
427	20241004	131100	749529	1348	1348	1348	1348	0
428	20241004	131000	749529	1348	1348	1348	1348	0
429	20241004	130900	749529	1348	1348	1348	1348	0
430	20241004	130800	749529	1348	1348	1348	1348	0
431	20241004	130700	749529	1348	1348	1348	1348	0
432	20241004	130600	749529	1348	1348	1348	1348	0
433	20241004	130500	749529	1348	1348	1348	1348	0
434	20241004	130400	749529	1348	1348	1348	1348	0
435	20241004	130300	749529	1348	1348	1348	1348	0
436	20241004	130200	749529	1348	1348	1348	1348	0
437	20241004	130100	749529	1348	1348	1348	1348	0
438	20241004	130000	749529	1348	1348	1348	1348	0
439	20241004	125900	749529	1348	1348	1348	1348	0
440	20241004	125800	749529	1348	1348	1348	1348	5
441	20241004	125700	742789	1349	1349	1349	1349	0
442	20241004	125600	742789	1349	1349	1349	1349	0
443	20241004	125500	742789	1349	1349	1349	1349	0
444	20241004	125400	742789	1349	1349	1349	1349	0
445	20241004	125300	742789	1349	1349	1349	1349	0
446	20241004	125200	742789	1349	1349	1349	1349	0
447	20241004	125100	742789	1349	1349	1349	1349	0
448	20241004	125000	742789	1349	1349	1349	1349	0
449	20241004	124900	742789	1349	1349	1349	1349	0
450	20241004	124800	742789	1349	1349	1349	1349	0
451	20241004	124700	742789	1349	1349	1349	1349	0
452	20241004	124600	742789	1349	1349	1349	1349	0
453	20241004	124500	742789	1349	1349	1349	1349	0
454	20241004	124400	742789	1349	1349	1349	1349	0
455	20241004	124300	742789	1349	1349	1349	1349	0
456	20241004	124200	742789	1349	1349	1349	1349	0
457	20241004	124100	742789	1349	1349	1349	1349	0
458	20241004	124000	742789	1349	1349	1349	1349	0
459	20241004	123900	742789	1349	1349	1349	1349	0
460	20241004	123800	742789	1349	1349	1349	1349	0
461	20241004	123700	742789	1349	1349	1349	1349	0
462	20241004	123600	742789	1349	1349	1349	1349	0
463	20241004	123500	742789	1349	1349	1349	1349	0
464	20241004	123400	742789	1349	1349	1349	1349	0
465	20241004	123300	742789	1349	1349	1349	1349	0
466	20241004	123200	742789	1349	1349	1349	1349	0
467	20241004	123100	742789	1349	1349	1349	1349	0
468	20241004	123000	742789	1349	1349	1349	1349	0
469	20241004	122900	742789	1349	1349	1349	1349	0
470	20241004	122800	742789	1349	1349	1349	1349	0
471	20241004	122700	742789	1349	1349	1349	1349	0
472	20241004	122600	742789	1349	1349	1349	1349	0
473	20241004	122500	742789	1349	1349	1349	1349	0
474	20241004	122400	742789	1349	1349	1349	1349	0
475	20241004	122300	742789	1349	1349	1349	1349	0
476	20241004	122200	742789	1349	1349	1349	1349	0
477	20241004	122100	742789	1349	1349	1349	1349	0
478	20241004	122000	742789	1349	1349	1349	1349	0
479	20241004	121900	742789	1349	1349	1349	1349	0
480	20241004	121800	742789	1349	1349	1349	1349	0
481	20241004	121700	742789	1349	1349	1349	1349	0
482	20241004	121600	742789	1349	1349	1349	1349	0
483	20241004	121500	742789	1349	1349	1349	1349	0
484	20241004	121400	742789	1349	1349	1349	1349	0
485	20241004	121300	742789	1349	1349	1349	1349	0
486	20241004	121200	742789	1349	1349	1349	1349	0
487	20241004	121100	742789	1349	1349	1349	1349	0
488	20241004	121000	742789	1349	1349	1349	1349	0
489	20241004	120900	742789	1349	1349	1349	1349	0
490	20241004	120800	742789	1349	1349	1349	1349	0
491	20241004	120700	742789	1349	1349	1349	1349	0
492	20241004	120600	742789	1349	1349	1349	1349	0
493	20241004	120500	742789	1349	1349	1349	1349	0
494	20241004	120400	742789	1349	1349	1349	1349	0
495	20241004	120300	742789	1349	1349	1349	1349	0
496	20241004	120200	742789	1349	1349	1349	1349	0
497	20241004	120100	742789	1349	1349	1349	1349	0
498	20241004	120000	742789	1349	1349	1349	1349	0
499	20241004	115900	742789	1349	1349	1349	1349	0
500	20241004	115800	742789	1349	1349	1349	1349	0
501	20241004	115700	742789	1349	1349	1349	1349	0
502	20241004	115600	742789	1349	1349	1349	1349	0
503	20241004	115500	742789	1349	1349	1349	1349	0
504	20241004	115400	742789	1349	1349	1349	1349	0
505	20241004	115300	742789	1349	1349	1349	1349	0
506	20241004	115200	742789	1349	1349	1349	1349	0
507	20241004	115100	742789	1349	1349	1349	1349	0
508	20241004	115000	742789	1349	1349	1349	1349	0
509	20241004	114900	742789	1349	1349	1349	1349	0
510	20241004	114800	742789	1349	1349	1349	1349	0
511	20241004	114700	742789	1349	1349	1349	1349	0
512	20241004	114600	742789	1349	1349	1349	1349	0
513	20241004	114500	742789	1349	1349	1349	1349	0
514	20241004	114400	742789	1349	1349	1349	1349	0
515	20241004	114300	742789	1349	1349	1349	1349	0
516	20241004	114200	742789	1349	1349	1349	1349	0
517	20241004	114100	742789	1349	1349	1349	1349	0
518	20241004	114000	742789	1349	1349	1349	1349	0
519	20241004	113900	742789	1349	1349	1349	1349	0
520	20241004	113800	742789	1349	1349	1349	1349	0
521	20241004	113700	742789	1349	1349	1349	1349	0
522	20241004	113600	742789	1349	1349	1349	1349	0
523	20241004	113500	742789	1349	1349	1349	1349	0
524	20241004	113400	742789	1349	1349	1349	1349	0
525	20241004	113300	742789	1349	1349	1349	1349	0
526	20241004	113200	742789	1349	1349	1349	1349	0
527	20241004	113100	742789	1349	1349	1349	1349	0
528	20241004	113000	742789	1349	1349	1349	1349	0
529	20241004	112900	742789	1349	1349	1349	1349	0
530	20241004	112800	742789	1349	1349	1349	1349	0
531	20241004	112700	742789	1349	1349	1349	1349	0
532	20241004	112600	742789	1349	1349	1349	1349	0
533	20241004	112500	742789	1349	1349	1349	1349	0
534	20241004	112400	742789	1349	1349	1349	1349	0
535	20241004	112300	742789	1349	1349	1349	1349	0
536	20241004	112200	742789	1349	1349	1349	1349	0
537	20241004	112100	742789	1349	1349	1349	1349	0
538	20241004	112000	742789	1349	1349	1349	1349	0
539	20241004	111900	742789	1349	1349	1349	1349	0
540	20241004	111800	742789	1349	1349	1349	1349	0
541	20241004	111700	742789	1349	1349	1349	1349	0
542	20241004	111600	742789	1349	1349	1349	1349	0
543	20241004	111500	742789	1349	1349	1349	1349	0
544	20241004	111400	742789	1349	1349	1349	1349	0
545	20241004	111300	742789	1349	1349	1349	1349	0
546	20241004	111200	742789	1349	1349	1349	1349	0
547	20241004	111100	742789	1349	1349	1349	1349	0
548	20241004	111000	742789	1349	1349	1349	1349	0
549	20241004	110900	742789	1349	1349	1349	1349	0
550	20241004	110800	742789	1349	1349	1349	1349	0
551	20241004	110700	742789	1349	1349	1349	1349	0
552	20241004	110600	742789	1349	1349	1349	1349	0
553	20241004	110500	742789	1349	1349	1349	1349	0
554	20241004	110400	742789	1349	1349	1349	1349	0
555	20241004	110300	742789	1349	1349	1349	1349	0
556	20241004	110200	742789	1349	1349	1349	1349	0
557	20241004	110100	742789	1349	1349	1349	1349	0
558	20241004	110000	742789	1349	1349	1349	1349	0
559	20241004	105900	742789	1349	1349	1349	1349	0
560	20241004	105800	742789	1349	1349	1349	1349	0
561	20241004	105700	742789	1349	1349	1349	1349	0
562	20241004	105600	742789	1349	1349	1349	1349	0
563	20241004	105500	742789	1349	1349	1349	1349	0
564	20241004	105400	742789	1349	1349	1349	1349	0
565	20241004	105300	742789	1349	1349	1349	1349	0
566	20241004	105200	742789	1349	1349	1349	1349	0
567	20241004	105100	742789	1349	1349	1349	1349	0
568	20241004	105000	742789	1349	1349	1349	1349	0
569	20241004	104900	742789	1349	1349	1349	1349	0
570	20241004	104800	742789	1349	1349	1349	1349	0
571	20241004	104700	742789	1349	1349	1349	1349	0
572	20241004	104600	742789	1349	1349	1349	1349	0
573	20241004	104500	742789	1349	1349	1349	1349	0
574	20241004	104400	742789	1349	1349	1349	1349	0
575	20241004	104300	742789	1349	1349	1349	1349	0
576	20241004	104200	742789	1349	1349	1349	1349	0
577	20241004	104100	742789	1349	1349	1349	1349	0
578	20241004	104000	742789	1349	1349	1349	1349	0
579	20241004	103900	742789	1349	1349	1349	1349	0
580	20241004	103800	742789	1349	1349	1349	1349	0
581	20241004	103700	742789	1349	1349	1349	1349	0
582	20241004	103600	742789	1349	1349	1349	1349	0
583	20241004	103500	742789	1349	1349	1349	1349	0
584	20241004	103400	742789	1349	1349	1349	1349	0
585	20241004	103300	742789	1349	1349	1349	1349	0
586	20241004	103200	742789	1349	1349	1349	1349	0
587	20241004	103100	742789	1349	1349	1349	1349	0
588	20241004	103000	742789	1349	1349	1349	1349	0
589	20241004	102900	742789	1349	1349	1349	1349	0
590	20241004	102800	742789	1349	1349	1349	1349	0
591	20241004	102700	742789	1349	1349	1349	1349	0
592	20241004	102600	742789	1349	1349	1349	1349	10
593	20241004	102500	729299	1350	1350	1350	1350	0
594	20241004	102400	729299	1350	1350	1350	1350	0
595	20241004	102300	729299	1350	1350	1350	1350	0
596	20241004	102200	729299	1350	1350	1350	1350	0
597	20241004	102100	729299	1350	1350	1350	1350	0
598	20241004	102000	729299	1350	1350	1350	1350	0
599	20241004	101900	729299	1350	1350	1350	1350	0
600	20241004	101800	729299	1350	1350	1350	1350	0
601	20241004	101700	729299	1350	1350	1350	1350	1
602	20241004	101600	727949	1210	1210	1210	1210	400
603	20241004	101500	243949	1350	1350	1350	1350	0
604	20241004	101400	243949	1350	1350	1350	1350	0
605	20241004	101300	243949	1350	1350	1350	1350	0
606	20241004	101200	243949	1350	1350	1350	1350	0
607	20241004	101100	243949	1350	1350	1350	1350	0
608	20241004	101000	243949	1350	1350	1350	1350	0
609	20241004	100900	243949	1350	1350	1350	1350	0
610	20241004	100800	243949	1350	1350	1350	1350	0
611	20241004	100700	243949	1350	1350	1350	1350	0
612	20241004	100600	243949	1350	1350	1350	1350	0
613	20241004	100500	243949	1350	1350	1350	1350	0
614	20241004	100400	243949	1350	1350	1350	1350	0
615	20241004	100300	243949	1350	1350	1350	1350	0
616	20241004	100200	243949	1350	1350	1350	1350	1
617	20241004	100100	242599	1206	1206	1206	1206	0
618	20241004	100000	242599	1206	1206	1206	1206	0
619	20241004	095900	242599	1206	1206	1206	1206	0
620	20241004	095800	242599	1206	1206	1206	1206	200
621	20241004	095700	1399	1399	1399	1399	1399	0
622	20241004	095600	1399	1399	1399	1399	1399	0
623	20241004	095500	1399	1399	1399	1399	1399	0
624	20241004	095400	1399	1399	1399	1399	1399	0
625	20241004	095300	1399	1399	1399	1399	1399	0
626	20241004	095200	1399	1399	1399	1399	1399	0
627	20241004	095100	1399	1399	1399	1399	1399	0
628	20241004	095000	1399	1399	1399	1399	1399	0
629	20241004	094900	1399	1399	1399	1399	1399	0
630	20241004	094800	1399	1399	1399	1399	1399	0
631	20241004	094700	1399	1399	1399	1399	1399	0
632	20241004	094600	1399	1399	1399	1399	1399	0
633	20241004	094500	1399	1399	1399	1399	1399	0
634	20241004	094400	1399	1399	1399	1399	1399	0
635	20241004	094300	1399	1399	1399	1399	1399	0
636	20241004	094200	1399	1399	1399	1399	1399	0
637	20241004	094100	1399	1399	1399	1399	1399	0
638	20241004	094000	1399	1399	1399	1399	1399	0
639	20241004	093900	1399	1399	1399	1399	1399	0
640	20241004	093800	1399	1399	1399	1399	1399	0
641	20241004	093700	1399	1399	1399	1399	1399	0
642	20241004	093600	1399	1399	1399	1399	1399	0
643	20241004	093500	1399	1399	1399	1399	1399	0
644	20241004	093400	1399	1399	1399	1399	1399	0
645	20241004	093300	1399	1399	1399	1399	1399	0
646	20241004	093200	1399	1399	1399	1399	1399	0
647	20241004	093100	1399	1399	1399	1399	1399	0
648	20241004	093000	1399	1399	1399	1399	1399	0
649	20241004	092900	1399	1399	1399	1399	1399	0
650	20241004	092800	1399	1399	1399	1399	1399	0
651	20241004	092700	1399	1399	1399	1399	1399	0
652	20241004	092600	1399	1399	1399	1399	1399	0
653	20241004	092500	1399	1399	1399	1399	1399	0
654	20241004	092400	1399	1399	1399	1399	1399	0
655	20241004	092300	1399	1399	1399	1399	1399	0
656	20241004	092200	1399	1399	1399	1399	1399	0
657	20241004	092100	1399	1399	1399	1399	1399	0
658	20241004	092000	1399	1399	1399	1399	1399	0
659	20241004	091900	1399	1399	1399	1399	1399	0
660	20241004	091800	1399	1399	1399	1399	1399	0
661	20241004	091700	1399	1399	1399	1399	1399	0
662	20241004	091600	1399	1399	1399	1399	1399	0
663	20241004	091500	1399	1399	1399	1399	1399	0
664	20241004	091400	1399	1399	1399	1399	1399	0
665	20241004	091300	1399	1399	1399	1399	1399	0
666	20241004	091200	1399	1399	1399	1399	1399	0
667	20241004	091100	1399	1399	1399	1399	1399	0
668	20241004	091000	1399	1399	1399	1399	1399	0
669	20241004	090900	1399	1399	1399	1399	1399	0
670	20241004	090800	1399	1399	1399	1399	1399	0
671	20241004	090700	1399	1399	1399	1399	1399	0
672	20241004	090600	1399	1399	1399	1399	1399	0
673	20241004	090500	1399	1399	1399	1399	1399	0
674	20241004	090400	1399	1399	1399	1399	1399	0
675	20241004	090300	1399	1399	1399	1399	1399	0
676	20241004	090200	1399	1399	1399	1399	1399	0
677	20241004	090100	1399	1399	1399	1399	1399	0
678	20241004	090000	1399	1399	1399	1399	1399	1