KissMeData/438220/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	213200	0	2605	2605	2605	2605	0
3	20241115	213100	0	2605	2605	2605	2605	0
4	20241115	213000	0	2605	2605	2605	2605	0
5	20241115	212900	0	2605	2605	2605	2605	0
6	20241115	212800	0	2605	2605	2605	2605	0
7	20241115	212700	0	2605	2605	2605	2605	0
8	20241115	212600	0	2605	2605	2605	2605	0
9	20241115	212500	0	2605	2605	2605	2605	0
10	20241115	212400	0	2605	2605	2605	2605	0
11	20241115	212300	0	2605	2605	2605	2605	0
12	20241115	212200	0	2605	2605	2605	2605	0
13	20241115	212100	0	2605	2605	2605	2605	0
14	20241115	212000	0	2605	2605	2605	2605	0
15	20241115	211900	0	2605	2605	2605	2605	0
16	20241115	211800	0	2605	2605	2605	2605	0
17	20241115	211700	0	2605	2605	2605	2605	0
18	20241115	211600	0	2605	2605	2605	2605	0
19	20241115	211500	0	2605	2605	2605	2605	0
20	20241115	211400	0	2605	2605	2605	2605	0
21	20241115	211300	0	2605	2605	2605	2605	0
22	20241115	211200	0	2605	2605	2605	2605	0
23	20241115	211100	0	2605	2605	2605	2605	0
24	20241115	211000	0	2605	2605	2605	2605	0
25	20241115	210900	0	2605	2605	2605	2605	0
26	20241115	210800	0	2605	2605	2605	2605	0
27	20241115	210700	0	2605	2605	2605	2605	0
28	20241115	210600	0	2605	2605	2605	2605	0
29	20241115	210500	0	2605	2605	2605	2605	0
30	20241115	210400	0	2605	2605	2605	2605	0
31	20241115	210300	0	2605	2605	2605	2605	0
32	20241115	210200	0	2605	2605	2605	2605	0
33	20241115	210100	0	2605	2605	2605	2605	0
34	20241115	210000	0	2605	2605	2605	2605	0
35	20241115	205900	0	2605	2605	2605	2605	0
36	20241115	205800	0	2605	2605	2605	2605	0
37	20241115	205700	0	2605	2605	2605	2605	0
38	20241115	205600	0	2605	2605	2605	2605	0
39	20241115	205500	0	2605	2605	2605	2605	0
40	20241115	205400	0	2605	2605	2605	2605	0
41	20241115	205300	0	2605	2605	2605	2605	0
42	20241115	205200	0	2605	2605	2605	2605	0
43	20241115	205100	0	2605	2605	2605	2605	0
44	20241115	205000	0	2605	2605	2605	2605	0
45	20241115	204900	0	2605	2605	2605	2605	0
46	20241115	204800	0	2605	2605	2605	2605	0
47	20241115	204700	0	2605	2605	2605	2605	0
48	20241115	204600	0	2605	2605	2605	2605	0
49	20241115	204500	0	2605	2605	2605	2605	0
50	20241115	204400	0	2605	2605	2605	2605	0
51	20241115	204300	0	2605	2605	2605	2605	0
52	20241115	204200	0	2605	2605	2605	2605	0
53	20241115	204100	0	2605	2605	2605	2605	0
54	20241115	204000	0	2605	2605	2605	2605	0
55	20241115	203900	0	2605	2605	2605	2605	0
56	20241115	203800	0	2605	2605	2605	2605	0
57	20241115	203700	0	2605	2605	2605	2605	0
58	20241115	203600	0	2605	2605	2605	2605	0
59	20241115	203500	0	2605	2605	2605	2605	0
60	20241115	203400	0	2605	2605	2605	2605	0
61	20241115	203300	0	2605	2605	2605	2605	0
62	20241115	203200	0	2605	2605	2605	2605	0
63	20241115	203100	0	2605	2605	2605	2605	0
64	20241115	203000	0	2605	2605	2605	2605	0
65	20241115	202900	0	2605	2605	2605	2605	0
66	20241115	202800	0	2605	2605	2605	2605	0
67	20241115	202700	0	2605	2605	2605	2605	0
68	20241115	202600	0	2605	2605	2605	2605	0
69	20241115	202500	0	2605	2605	2605	2605	0
70	20241115	202400	0	2605	2605	2605	2605	0
71	20241115	202300	0	2605	2605	2605	2605	0
72	20241115	202200	0	2605	2605	2605	2605	0
73	20241115	202100	0	2605	2605	2605	2605	0
74	20241115	202000	0	2605	2605	2605	2605	0
75	20241115	201900	0	2605	2605	2605	2605	0
76	20241115	201800	0	2605	2605	2605	2605	0
77	20241115	201700	0	2605	2605	2605	2605	0
78	20241115	201600	0	2605	2605	2605	2605	0
79	20241115	201500	0	2605	2605	2605	2605	0
80	20241115	201400	0	2605	2605	2605	2605	0
81	20241115	201300	0	2605	2605	2605	2605	0
82	20241115	201200	0	2605	2605	2605	2605	0
83	20241115	201100	0	2605	2605	2605	2605	0
84	20241115	201000	0	2605	2605	2605	2605	0
85	20241115	200900	0	2605	2605	2605	2605	0
86	20241115	200800	0	2605	2605	2605	2605	0
87	20241115	200700	0	2605	2605	2605	2605	0
88	20241115	200600	0	2605	2605	2605	2605	0
89	20241115	200500	0	2605	2605	2605	2605	0
90	20241115	200400	0	2605	2605	2605	2605	0
91	20241115	200300	0	2605	2605	2605	2605	0
92	20241115	200200	0	2605	2605	2605	2605	0
93	20241115	200100	0	2605	2605	2605	2605	0
94	20241115	200000	0	2605	2605	2605	2605	0
95	20241115	195900	0	2605	2605	2605	2605	0
96	20241115	195800	0	2605	2605	2605	2605	0
97	20241115	195700	0	2605	2605	2605	2605	0
98	20241115	195600	0	2605	2605	2605	2605	0
99	20241115	195500	0	2605	2605	2605	2605	0
100	20241115	195400	0	2605	2605	2605	2605	0
101	20241115	195300	0	2605	2605	2605	2605	0
102	20241115	195200	0	2605	2605	2605	2605	0
103	20241115	195100	0	2605	2605	2605	2605	0
104	20241115	195000	0	2605	2605	2605	2605	0
105	20241115	194900	0	2605	2605	2605	2605	0
106	20241115	194800	0	2605	2605	2605	2605	0
107	20241115	194700	0	2605	2605	2605	2605	0
108	20241115	194600	0	2605	2605	2605	2605	0
109	20241115	194500	0	2605	2605	2605	2605	0
110	20241115	194400	0	2605	2605	2605	2605	0
111	20241115	194300	0	2605	2605	2605	2605	0
112	20241115	194200	0	2605	2605	2605	2605	0
113	20241115	194100	0	2605	2605	2605	2605	0
114	20241115	194000	0	2605	2605	2605	2605	0
115	20241115	193900	0	2605	2605	2605	2605	0
116	20241115	193800	0	2605	2605	2605	2605	0
117	20241115	193700	0	2605	2605	2605	2605	0
118	20241115	193600	0	2605	2605	2605	2605	0
119	20241115	193500	0	2605	2605	2605	2605	0
120	20241115	193400	0	2605	2605	2605	2605	0
121	20241115	193300	0	2605	2605	2605	2605	0
122	20241115	193200	0	2605	2605	2605	2605	0
123	20241115	193100	0	2605	2605	2605	2605	0
124	20241115	193000	0	2605	2605	2605	2605	0
125	20241115	192900	0	2605	2605	2605	2605	0
126	20241115	192800	0	2605	2605	2605	2605	0
127	20241115	192700	0	2605	2605	2605	2605	0
128	20241115	192600	0	2605	2605	2605	2605	0
129	20241115	192500	0	2605	2605	2605	2605	0
130	20241115	192400	0	2605	2605	2605	2605	0
131	20241115	192300	0	2605	2605	2605	2605	0
132	20241115	192200	0	2605	2605	2605	2605	0
133	20241115	192100	0	2605	2605	2605	2605	0
134	20241115	192000	0	2605	2605	2605	2605	0
135	20241115	191900	0	2605	2605	2605	2605	0
136	20241115	191800	0	2605	2605	2605	2605	0
137	20241115	191700	0	2605	2605	2605	2605	0
138	20241115	191600	0	2605	2605	2605	2605	0
139	20241115	191500	0	2605	2605	2605	2605	0
140	20241115	191400	0	2605	2605	2605	2605	0
141	20241115	191300	0	2605	2605	2605	2605	0
142	20241115	191200	0	2605	2605	2605	2605	0
143	20241115	191100	0	2605	2605	2605	2605	0
144	20241115	191000	0	2605	2605	2605	2605	0
145	20241115	190900	0	2605	2605	2605	2605	0
146	20241115	190800	0	2605	2605	2605	2605	0
147	20241115	190700	0	2605	2605	2605	2605	0
148	20241115	190600	0	2605	2605	2605	2605	0
149	20241115	190500	0	2605	2605	2605	2605	0
150	20241115	190400	0	2605	2605	2605	2605	0
151	20241115	190300	0	2605	2605	2605	2605	0
152	20241115	190200	0	2605	2605	2605	2605	0
153	20241115	190100	0	2605	2605	2605	2605	0
154	20241115	190000	0	2605	2605	2605	2605	0
155	20241115	185900	0	2605	2605	2605	2605	0
156	20241115	185800	0	2605	2605	2605	2605	0
157	20241115	185700	0	2605	2605	2605	2605	0
158	20241115	185600	0	2605	2605	2605	2605	0
159	20241115	185500	0	2605	2605	2605	2605	0
160	20241115	185400	0	2605	2605	2605	2605	0
161	20241115	185300	0	2605	2605	2605	2605	0
162	20241115	185200	0	2605	2605	2605	2605	0
163	20241115	185100	0	2605	2605	2605	2605	0
164	20241115	185000	0	2605	2605	2605	2605	0
165	20241115	184900	0	2605	2605	2605	2605	0
166	20241115	184800	0	2605	2605	2605	2605	0
167	20241115	184700	0	2605	2605	2605	2605	0
168	20241115	184600	0	2605	2605	2605	2605	0
169	20241115	184500	0	2605	2605	2605	2605	0
170	20241115	184400	0	2605	2605	2605	2605	0
171	20241115	184300	0	2605	2605	2605	2605	0
172	20241115	184200	0	2605	2605	2605	2605	0
173	20241115	184100	0	2605	2605	2605	2605	0
174	20241115	184000	0	2605	2605	2605	2605	0
175	20241115	183900	0	2605	2605	2605	2605	0
176	20241115	183800	0	2605	2605	2605	2605	0
177	20241115	183700	0	2605	2605	2605	2605	0
178	20241115	183600	0	2605	2605	2605	2605	0
179	20241115	183500	0	2605	2605	2605	2605	0
180	20241115	183400	0	2605	2605	2605	2605	0
181	20241115	183300	0	2605	2605	2605	2605	0
182	20241115	183200	0	2605	2605	2605	2605	0
183	20241115	183100	0	2605	2605	2605	2605	0
184	20241115	183000	0	2605	2605	2605	2605	0
185	20241115	182900	0	2605	2605	2605	2605	0
186	20241115	182800	0	2605	2605	2605	2605	0
187	20241115	182700	0	2605	2605	2605	2605	0
188	20241115	182600	0	2605	2605	2605	2605	0
189	20241115	182500	0	2605	2605	2605	2605	0
190	20241115	182400	0	2605	2605	2605	2605	0
191	20241115	182300	0	2605	2605	2605	2605	0
192	20241115	182200	0	2605	2605	2605	2605	0
193	20241115	182100	0	2605	2605	2605	2605	0
194	20241115	182000	0	2605	2605	2605	2605	0
195	20241115	181900	0	2605	2605	2605	2605	0
196	20241115	181800	0	2605	2605	2605	2605	0
197	20241115	181700	0	2605	2605	2605	2605	0
198	20241115	181600	0	2605	2605	2605	2605	0
199	20241115	181500	0	2605	2605	2605	2605	0
200	20241115	181400	0	2605	2605	2605	2605	0
201	20241115	181300	0	2605	2605	2605	2605	0
202	20241115	181200	0	2605	2605	2605	2605	0
203	20241115	181100	0	2605	2605	2605	2605	0
204	20241115	181000	0	2605	2605	2605	2605	0
205	20241115	180900	0	2605	2605	2605	2605	0
206	20241115	180800	0	2605	2605	2605	2605	0
207	20241115	180700	0	2605	2605	2605	2605	0
208	20241115	180600	0	2605	2605	2605	2605	0
209	20241115	180500	0	2605	2605	2605	2605	0
210	20241115	180400	0	2605	2605	2605	2605	0
211	20241115	180300	0	2605	2605	2605	2605	0
212	20241115	180200	0	2605	2605	2605	2605	0
213	20241115	180100	0	2605	2605	2605	2605	0
214	20241115	180000	0	2605	2605	2605	2605	0
215	20241115	175900	0	2605	2605	2605	2605	0
216	20241115	175800	0	2605	2605	2605	2605	0
217	20241115	175700	0	2605	2605	2605	2605	0
218	20241115	175600	0	2605	2605	2605	2605	0
219	20241115	175500	0	2605	2605	2605	2605	0
220	20241115	175400	0	2605	2605	2605	2605	0
221	20241115	175300	0	2605	2605	2605	2605	0
222	20241115	175200	0	2605	2605	2605	2605	0
223	20241115	175100	0	2605	2605	2605	2605	0
224	20241115	175000	0	2605	2605	2605	2605	0
225	20241115	174900	0	2605	2605	2605	2605	0
226	20241115	174800	0	2605	2605	2605	2605	0
227	20241115	174700	0	2605	2605	2605	2605	0
228	20241115	174600	0	2605	2605	2605	2605	0
229	20241115	174500	0	2605	2605	2605	2605	0
230	20241115	174400	0	2605	2605	2605	2605	0
231	20241115	174300	0	2605	2605	2605	2605	0
232	20241115	174200	0	2605	2605	2605	2605	0
233	20241115	174100	0	2605	2605	2605	2605	0
234	20241115	174000	0	2605	2605	2605	2605	0
235	20241115	173900	0	2605	2605	2605	2605	0
236	20241115	173800	0	2605	2605	2605	2605	0
237	20241115	173700	0	2605	2605	2605	2605	0
238	20241115	173600	0	2605	2605	2605	2605	0
239	20241115	173500	0	2605	2605	2605	2605	0
240	20241115	173400	0	2605	2605	2605	2605	0
241	20241115	173300	0	2605	2605	2605	2605	0
242	20241115	173200	0	2605	2605	2605	2605	0
243	20241115	173100	0	2605	2605	2605	2605	0
244	20241115	173000	0	2605	2605	2605	2605	0
245	20241115	172900	0	2605	2605	2605	2605	0
246	20241115	172800	0	2605	2605	2605	2605	0
247	20241115	172700	0	2605	2605	2605	2605	0
248	20241115	172600	0	2605	2605	2605	2605	0
249	20241115	172500	0	2605	2605	2605	2605	0
250	20241115	172400	0	2605	2605	2605	2605	0
251	20241115	172300	0	2605	2605	2605	2605	0
252	20241115	172200	0	2605	2605	2605	2605	0
253	20241115	172100	0	2605	2605	2605	2605	0
254	20241115	172000	0	2605	2605	2605	2605	0
255	20241115	171900	0	2605	2605	2605	2605	0
256	20241115	171800	0	2605	2605	2605	2605	0
257	20241115	171700	0	2605	2605	2605	2605	0
258	20241115	171600	0	2605	2605	2605	2605	0
259	20241115	171500	0	2605	2605	2605	2605	0
260	20241115	171400	0	2605	2605	2605	2605	0
261	20241115	171300	0	2605	2605	2605	2605	0
262	20241115	171200	0	2605	2605	2605	2605	0
263	20241115	171100	0	2605	2605	2605	2605	0
264	20241115	171000	0	2605	2605	2605	2605	0
265	20241115	170900	0	2605	2605	2605	2605	0
266	20241115	170800	0	2605	2605	2605	2605	0
267	20241115	170700	0	2605	2605	2605	2605	0
268	20241115	170600	0	2605	2605	2605	2605	0
269	20241115	170500	0	2605	2605	2605	2605	0
270	20241115	170400	0	2605	2605	2605	2605	0
271	20241115	170300	0	2605	2605	2605	2605	0
272	20241115	170200	0	2605	2605	2605	2605	0
273	20241115	170100	0	2605	2605	2605	2605	0
274	20241115	170000	0	2605	2605	2605	2605	0
275	20241115	165900	0	2605	2605	2605	2605	0
276	20241115	165800	0	2605	2605	2605	2605	0
277	20241115	165700	0	2605	2605	2605	2605	0
278	20241115	165600	0	2605	2605	2605	2605	0
279	20241115	165500	0	2605	2605	2605	2605	0
280	20241115	165400	0	2605	2605	2605	2605	0
281	20241115	165300	0	2605	2605	2605	2605	0
282	20241115	165200	0	2605	2605	2605	2605	0
283	20241115	165100	0	2605	2605	2605	2605	0
284	20241115	165000	0	2605	2605	2605	2605	0
285	20241115	164900	0	2605	2605	2605	2605	0
286	20241115	164800	0	2605	2605	2605	2605	0
287	20241115	164700	0	2605	2605	2605	2605	0
288	20241115	164600	0	2605	2605	2605	2605	0
289	20241115	164500	0	2605	2605	2605	2605	0
290	20241115	164400	0	2605	2605	2605	2605	0
291	20241115	164300	0	2605	2605	2605	2605	0
292	20241115	164200	0	2605	2605	2605	2605	0
293	20241115	164100	0	2605	2605	2605	2605	0
294	20241115	164000	0	2605	2605	2605	2605	0
295	20241115	163900	0	2605	2605	2605	2605	0
296	20241115	163800	0	2605	2605	2605	2605	0
297	20241115	163700	0	2605	2605	2605	2605	0
298	20241115	163600	0	2605	2605	2605	2605	0
299	20241115	163500	0	2605	2605	2605	2605	0
300	20241115	163400	0	2605	2605	2605	2605	0
301	20241115	163300	0	2605	2605	2605	2605	0
302	20241115	163200	0	2605	2605	2605	2605	0
303	20241115	163100	0	2605	2605	2605	2605	0
304	20241115	163000	0	2605	2605	2605	2605	0
305	20241115	162900	0	2605	2605	2605	2605	0
306	20241115	162800	0	2605	2605	2605	2605	0
307	20241115	162700	0	2605	2605	2605	2605	0
308	20241115	162600	0	2605	2605	2605	2605	0
309	20241115	162500	0	2605	2605	2605	2605	0
310	20241115	162400	0	2605	2605	2605	2605	0
311	20241115	162300	0	2605	2605	2605	2605	0
312	20241115	162200	0	2605	2605	2605	2605	0
313	20241115	162100	0	2605	2605	2605	2605	0
314	20241115	162000	0	2605	2605	2605	2605	0
315	20241115	161900	0	2605	2605	2605	2605	0
316	20241115	161800	0	2605	2605	2605	2605	0
317	20241115	161700	0	2605	2605	2605	2605	0
318	20241115	161600	0	2605	2605	2605	2605	0
319	20241115	161500	0	2605	2605	2605	2605	0
320	20241115	161400	0	2605	2605	2605	2605	0
321	20241115	161300	0	2605	2605	2605	2605	0
322	20241115	161200	0	2605	2605	2605	2605	0
323	20241115	161100	0	2605	2605	2605	2605	0
324	20241115	161000	0	2605	2605	2605	2605	0
325	20241115	160900	0	2605	2605	2605	2605	0
326	20241115	160800	0	2605	2605	2605	2605	0
327	20241115	160700	0	2605	2605	2605	2605	0
328	20241115	160600	0	2605	2605	2605	2605	0
329	20241115	160500	0	2605	2605	2605	2605	0
330	20241115	160400	0	2605	2605	2605	2605	0
331	20241115	160300	0	2605	2605	2605	2605	0
332	20241115	160200	0	2605	2605	2605	2605	0
333	20241115	160100	0	2605	2605	2605	2605	0
334	20241115	160000	0	2605	2605	2605	2605	0
335	20241115	155900	0	2605	2605	2605	2605	0
336	20241115	155800	0	2605	2605	2605	2605	0
337	20241115	155700	0	2605	2605	2605	2605	0
338	20241115	155600	0	2605	2605	2605	2605	0
339	20241115	155500	0	2605	2605	2605	2605	0
340	20241115	155400	0	2605	2605	2605	2605	0
341	20241115	155300	0	2605	2605	2605	2605	0
342	20241115	155200	0	2605	2605	2605	2605	0
343	20241115	155100	0	2605	2605	2605	2605	0
344	20241115	155000	0	2605	2605	2605	2605	0
345	20241115	154900	0	2605	2605	2605	2605	0
346	20241115	154800	0	2605	2605	2605	2605	0
347	20241115	154700	0	2605	2605	2605	2605	0
348	20241115	154600	0	2605	2605	2605	2605	0
349	20241115	154500	0	2605	2605	2605	2605	0
350	20241115	154400	0	2605	2605	2605	2605	0
351	20241115	154300	0	2605	2605	2605	2605	0
352	20241115	154200	0	2605	2605	2605	2605	0
353	20241115	154100	0	2605	2605	2605	2605	0
354	20241115	154000	0	2605	2605	2605	2605	0
355	20241115	153900	0	2605	2605	2605	2605	0
356	20241115	153800	0	2605	2605	2605	2605	0
357	20241115	153700	0	2605	2605	2605	2605	0
358	20241115	153600	0	2605	2605	2605	2605	0
359	20241115	153500	0	2605	2605	2605	2605	0
360	20241115	153400	0	2605	2605	2605	2605	0
361	20241115	153300	0	2605	2605	2605	2605	0
362	20241115	153200	0	2605	2605	2605	2605	0
363	20241115	153100	0	2605	2605	2605	2605	0
364	20241115	153000	0	2605	2605	2605	2605	0
365	20241115	152900	0	2605	2605	2605	2605	0
366	20241115	152800	0	2605	2605	2605	2605	0
367	20241115	152700	0	2605	2605	2605	2605	0
368	20241115	152600	0	2605	2605	2605	2605	0
369	20241115	152500	0	2605	2605	2605	2605	0
370	20241115	152400	0	2605	2605	2605	2605	0
371	20241115	152300	0	2605	2605	2605	2605	0
372	20241115	152200	0	2605	2605	2605	2605	0
373	20241115	152100	0	2605	2605	2605	2605	0
374	20241115	152000	0	2605	2605	2605	2605	0
375	20241115	151900	0	2605	2605	2605	2605	0
376	20241115	151800	0	2605	2605	2605	2605	0
377	20241115	151700	0	2605	2605	2605	2605	0
378	20241115	151600	0	2605	2605	2605	2605	0
379	20241115	151500	0	2605	2605	2605	2605	0
380	20241115	151400	0	2605	2605	2605	2605	0
381	20241115	151300	0	2605	2605	2605	2605	0
382	20241115	151200	0	2605	2605	2605	2605	0
383	20241115	151100	0	2605	2605	2605	2605	0
384	20241115	151000	0	2605	2605	2605	2605	0
385	20241115	150900	0	2605	2605	2605	2605	0
386	20241115	150800	0	2605	2605	2605	2605	0
387	20241115	150700	0	2605	2605	2605	2605	0
388	20241115	150600	0	2605	2605	2605	2605	0
389	20241115	150500	0	2605	2605	2605	2605	0
390	20241115	150400	0	2605	2605	2605	2605	0
391	20241115	150300	0	2605	2605	2605	2605	0
392	20241115	150200	0	2605	2605	2605	2605	0
393	20241115	150100	0	2605	2605	2605	2605	0
394	20241115	150000	0	2605	2605	2605	2605	0
395	20241115	145900	0	2605	2605	2605	2605	0
396	20241115	145800	0	2605	2605	2605	2605	0
397	20241115	145700	0	2605	2605	2605	2605	0
398	20241115	145600	0	2605	2605	2605	2605	0
399	20241115	145500	0	2605	2605	2605	2605	0
400	20241115	145400	0	2605	2605	2605	2605	0
401	20241115	145300	0	2605	2605	2605	2605	0
402	20241115	145200	0	2605	2605	2605	2605	0
403	20241115	145100	0	2605	2605	2605	2605	0
404	20241115	145000	0	2605	2605	2605	2605	0
405	20241115	144900	0	2605	2605	2605	2605	0
406	20241115	144800	0	2605	2605	2605	2605	0
407	20241115	144700	0	2605	2605	2605	2605	0
408	20241115	144600	0	2605	2605	2605	2605	0
409	20241115	144500	0	2605	2605	2605	2605	0
410	20241115	144400	0	2605	2605	2605	2605	0
411	20241115	144300	0	2605	2605	2605	2605	0
412	20241115	144200	0	2605	2605	2605	2605	0
413	20241115	144100	0	2605	2605	2605	2605	0
414	20241115	144000	0	2605	2605	2605	2605	0
415	20241115	143900	0	2605	2605	2605	2605	0
416	20241115	143800	0	2605	2605	2605	2605	0
417	20241115	143700	0	2605	2605	2605	2605	0
418	20241115	143600	0	2605	2605	2605	2605	0
419	20241115	143500	0	2605	2605	2605	2605	0
420	20241115	143400	0	2605	2605	2605	2605	0
421	20241115	143300	0	2605	2605	2605	2605	0
422	20241115	143200	0	2605	2605	2605	2605	0
423	20241115	143100	0	2605	2605	2605	2605	0
424	20241115	143000	0	2605	2605	2605	2605	0
425	20241115	142900	0	2605	2605	2605	2605	0
426	20241115	142800	0	2605	2605	2605	2605	0
427	20241115	142700	0	2605	2605	2605	2605	0
428	20241115	142600	0	2605	2605	2605	2605	0
429	20241115	142500	0	2605	2605	2605	2605	0
430	20241115	142400	0	2605	2605	2605	2605	0
431	20241115	142300	0	2605	2605	2605	2605	0
432	20241115	142200	0	2605	2605	2605	2605	0
433	20241115	142100	0	2605	2605	2605	2605	0
434	20241115	142000	0	2605	2605	2605	2605	0
435	20241115	141900	0	2605	2605	2605	2605	0
436	20241115	141800	0	2605	2605	2605	2605	0
437	20241115	141700	0	2605	2605	2605	2605	0
438	20241115	141600	0	2605	2605	2605	2605	0
439	20241115	141500	0	2605	2605	2605	2605	0
440	20241115	141400	0	2605	2605	2605	2605	0
441	20241115	141300	0	2605	2605	2605	2605	0
442	20241115	141200	0	2605	2605	2605	2605	0
443	20241115	141100	0	2605	2605	2605	2605	0
444	20241115	141000	0	2605	2605	2605	2605	0
445	20241115	140900	0	2605	2605	2605	2605	0
446	20241115	140800	0	2605	2605	2605	2605	0
447	20241115	140700	0	2605	2605	2605	2605	0
448	20241115	140600	0	2605	2605	2605	2605	0
449	20241115	140500	0	2605	2605	2605	2605	0
450	20241115	140400	0	2605	2605	2605	2605	0
451	20241115	140300	0	2605	2605	2605	2605	0
452	20241115	140200	0	2605	2605	2605	2605	0
453	20241115	140100	0	2605	2605	2605	2605	0
454	20241115	140000	0	2605	2605	2605	2605	0
455	20241115	135900	0	2605	2605	2605	2605	0
456	20241115	135800	0	2605	2605	2605	2605	0
457	20241115	135700	0	2605	2605	2605	2605	0
458	20241115	135600	0	2605	2605	2605	2605	0
459	20241115	135500	0	2605	2605	2605	2605	0
460	20241115	135400	0	2605	2605	2605	2605	0
461	20241115	135300	0	2605	2605	2605	2605	0
462	20241115	135200	0	2605	2605	2605	2605	0
463	20241115	135100	0	2605	2605	2605	2605	0
464	20241115	135000	0	2605	2605	2605	2605	0
465	20241115	134900	0	2605	2605	2605	2605	0
466	20241115	134800	0	2605	2605	2605	2605	0
467	20241115	134700	0	2605	2605	2605	2605	0
468	20241115	134600	0	2605	2605	2605	2605	0
469	20241115	134500	0	2605	2605	2605	2605	0
470	20241115	134400	0	2605	2605	2605	2605	0
471	20241115	134300	0	2605	2605	2605	2605	0
472	20241115	134200	0	2605	2605	2605	2605	0
473	20241115	134100	0	2605	2605	2605	2605	0
474	20241115	134000	0	2605	2605	2605	2605	0
475	20241115	133900	0	2605	2605	2605	2605	0
476	20241115	133800	0	2605	2605	2605	2605	0
477	20241115	133700	0	2605	2605	2605	2605	0
478	20241115	133600	0	2605	2605	2605	2605	0
479	20241115	133500	0	2605	2605	2605	2605	0
480	20241115	133400	0	2605	2605	2605	2605	0
481	20241115	133300	0	2605	2605	2605	2605	0
482	20241115	133200	0	2605	2605	2605	2605	0
483	20241115	133100	0	2605	2605	2605	2605	0
484	20241115	133000	0	2605	2605	2605	2605	0
485	20241115	132900	0	2605	2605	2605	2605	0
486	20241115	132800	0	2605	2605	2605	2605	0
487	20241115	132700	0	2605	2605	2605	2605	0
488	20241115	132600	0	2605	2605	2605	2605	0
489	20241115	132500	0	2605	2605	2605	2605	0
490	20241115	132400	0	2605	2605	2605	2605	0
491	20241115	132300	0	2605	2605	2605	2605	0
492	20241115	132200	0	2605	2605	2605	2605	0
493	20241115	132100	0	2605	2605	2605	2605	0
494	20241115	132000	0	2605	2605	2605	2605	0
495	20241115	131900	0	2605	2605	2605	2605	0
496	20241115	131800	0	2605	2605	2605	2605	0
497	20241115	131700	0	2605	2605	2605	2605	0
498	20241115	131600	0	2605	2605	2605	2605	0
499	20241115	131500	0	2605	2605	2605	2605	0
500	20241115	131400	0	2605	2605	2605	2605	0
501	20241115	131300	0	2605	2605	2605	2605	0
502	20241115	131200	0	2605	2605	2605	2605	0
503	20241115	131100	0	2605	2605	2605	2605	0
504	20241115	131000	0	2605	2605	2605	2605	0
505	20241115	130900	0	2605	2605	2605	2605	0
506	20241115	130800	0	2605	2605	2605	2605	0
507	20241115	130700	0	2605	2605	2605	2605	0
508	20241115	130600	0	2605	2605	2605	2605	0
509	20241115	130500	0	2605	2605	2605	2605	0
510	20241115	130400	0	2605	2605	2605	2605	0
511	20241115	130300	0	2605	2605	2605	2605	0
512	20241115	130200	0	2605	2605	2605	2605	0
513	20241115	130100	0	2605	2605	2605	2605	0
514	20241115	130000	0	2605	2605	2605	2605	0
515	20241115	125900	0	2605	2605	2605	2605	0
516	20241115	125800	0	2605	2605	2605	2605	0
517	20241115	125700	0	2605	2605	2605	2605	0
518	20241115	125600	0	2605	2605	2605	2605	0
519	20241115	125500	0	2605	2605	2605	2605	0
520	20241115	125400	0	2605	2605	2605	2605	0
521	20241115	125300	0	2605	2605	2605	2605	0
522	20241115	125200	0	2605	2605	2605	2605	0
523	20241115	125100	0	2605	2605	2605	2605	0
524	20241115	125000	0	2605	2605	2605	2605	0
525	20241115	124900	0	2605	2605	2605	2605	0
526	20241115	124800	0	2605	2605	2605	2605	0
527	20241115	124700	0	2605	2605	2605	2605	0
528	20241115	124600	0	2605	2605	2605	2605	0
529	20241115	124500	0	2605	2605	2605	2605	0
530	20241115	124400	0	2605	2605	2605	2605	0
531	20241115	124300	0	2605	2605	2605	2605	0
532	20241115	124200	0	2605	2605	2605	2605	0
533	20241115	124100	0	2605	2605	2605	2605	0
534	20241115	124000	0	2605	2605	2605	2605	0
535	20241115	123900	0	2605	2605	2605	2605	0
536	20241115	123800	0	2605	2605	2605	2605	0
537	20241115	123700	0	2605	2605	2605	2605	0
538	20241115	123600	0	2605	2605	2605	2605	0
539	20241115	123500	0	2605	2605	2605	2605	0
540	20241115	123400	0	2605	2605	2605	2605	0
541	20241115	123300	0	2605	2605	2605	2605	0
542	20241115	123200	0	2605	2605	2605	2605	0
543	20241115	123100	0	2605	2605	2605	2605	0
544	20241115	123000	0	2605	2605	2605	2605	0
545	20241115	122900	0	2605	2605	2605	2605	0
546	20241115	122800	0	2605	2605	2605	2605	0
547	20241115	122700	0	2605	2605	2605	2605	0
548	20241115	122600	0	2605	2605	2605	2605	0
549	20241115	122500	0	2605	2605	2605	2605	0
550	20241115	122400	0	2605	2605	2605	2605	0
551	20241115	122300	0	2605	2605	2605	2605	0
552	20241115	122200	0	2605	2605	2605	2605	0
553	20241115	122100	0	2605	2605	2605	2605	0
554	20241115	122000	0	2605	2605	2605	2605	0
555	20241115	121900	0	2605	2605	2605	2605	0
556	20241115	121800	0	2605	2605	2605	2605	0
557	20241115	121700	0	2605	2605	2605	2605	0
558	20241115	121600	0	2605	2605	2605	2605	0
559	20241115	121500	0	2605	2605	2605	2605	0
560	20241115	121400	0	2605	2605	2605	2605	0
561	20241115	121300	0	2605	2605	2605	2605	0
562	20241115	121200	0	2605	2605	2605	2605	0
563	20241115	121100	0	2605	2605	2605	2605	0
564	20241115	121000	0	2605	2605	2605	2605	0
565	20241115	120900	0	2605	2605	2605	2605	0
566	20241115	120800	0	2605	2605	2605	2605	0
567	20241115	120700	0	2605	2605	2605	2605	0
568	20241115	120600	0	2605	2605	2605	2605	0
569	20241115	120500	0	2605	2605	2605	2605	0
570	20241115	120400	0	2605	2605	2605	2605	0
571	20241115	120300	0	2605	2605	2605	2605	0
572	20241115	120200	0	2605	2605	2605	2605	0
573	20241115	120100	0	2605	2605	2605	2605	0
574	20241115	120000	0	2605	2605	2605	2605	0
575	20241115	115900	0	2605	2605	2605	2605	0
576	20241115	115800	0	2605	2605	2605	2605	0
577	20241115	115700	0	2605	2605	2605	2605	0
578	20241115	115600	0	2605	2605	2605	2605	0
579	20241115	115500	0	2605	2605	2605	2605	0
580	20241115	115400	0	2605	2605	2605	2605	0
581	20241115	115300	0	2605	2605	2605	2605	0
582	20241115	115200	0	2605	2605	2605	2605	0
583	20241115	115100	0	2605	2605	2605	2605	0
584	20241115	115000	0	2605	2605	2605	2605	0
585	20241115	114900	0	2605	2605	2605	2605	0
586	20241115	114800	0	2605	2605	2605	2605	0
587	20241115	114700	0	2605	2605	2605	2605	0
588	20241115	114600	0	2605	2605	2605	2605	0
589	20241115	114500	0	2605	2605	2605	2605	0
590	20241115	114400	0	2605	2605	2605	2605	0
591	20241115	114300	0	2605	2605	2605	2605	0
592	20241115	114200	0	2605	2605	2605	2605	0
593	20241115	114100	0	2605	2605	2605	2605	0
594	20241115	114000	0	2605	2605	2605	2605	0
595	20241115	113900	0	2605	2605	2605	2605	0
596	20241115	113800	0	2605	2605	2605	2605	0
597	20241115	113700	0	2605	2605	2605	2605	0
598	20241115	113600	0	2605	2605	2605	2605	0
599	20241115	113500	0	2605	2605	2605	2605	0
600	20241115	113400	0	2605	2605	2605	2605	0
601	20241115	113300	0	2605	2605	2605	2605	0
602	20241115	113200	0	2605	2605	2605	2605	0
603	20241115	113100	0	2605	2605	2605	2605	0
604	20241115	113000	0	2605	2605	2605	2605	0
605	20241115	112900	0	2605	2605	2605	2605	0
606	20241115	112800	0	2605	2605	2605	2605	0
607	20241115	112700	0	2605	2605	2605	2605	0
608	20241115	112600	0	2605	2605	2605	2605	0
609	20241115	112500	0	2605	2605	2605	2605	0
610	20241115	112400	0	2605	2605	2605	2605	0
611	20241115	112300	0	2605	2605	2605	2605	0
612	20241115	112200	0	2605	2605	2605	2605	0
613	20241115	112100	0	2605	2605	2605	2605	0
614	20241115	112000	0	2605	2605	2605	2605	0
615	20241115	111900	0	2605	2605	2605	2605	0
616	20241115	111800	0	2605	2605	2605	2605	0
617	20241115	111700	0	2605	2605	2605	2605	0
618	20241115	111600	0	2605	2605	2605	2605	0
619	20241115	111500	0	2605	2605	2605	2605	0
620	20241115	111400	0	2605	2605	2605	2605	0
621	20241115	111300	0	2605	2605	2605	2605	0
622	20241115	111200	0	2605	2605	2605	2605	0
623	20241115	111100	0	2605	2605	2605	2605	0
624	20241115	111000	0	2605	2605	2605	2605	0
625	20241115	110900	0	2605	2605	2605	2605	0
626	20241115	110800	0	2605	2605	2605	2605	0
627	20241115	110700	0	2605	2605	2605	2605	0
628	20241115	110600	0	2605	2605	2605	2605	0
629	20241115	110500	0	2605	2605	2605	2605	0
630	20241115	110400	0	2605	2605	2605	2605	0
631	20241115	110300	0	2605	2605	2605	2605	0
632	20241115	110200	0	2605	2605	2605	2605	0
633	20241115	110100	0	2605	2605	2605	2605	0
634	20241115	110000	0	2605	2605	2605	2605	0
635	20241115	105900	0	2605	2605	2605	2605	0
636	20241115	105800	0	2605	2605	2605	2605	0
637	20241115	105700	0	2605	2605	2605	2605	0
638	20241115	105600	0	2605	2605	2605	2605	0
639	20241115	105500	0	2605	2605	2605	2605	0
640	20241115	105400	0	2605	2605	2605	2605	0
641	20241115	105300	0	2605	2605	2605	2605	0
642	20241115	105200	0	2605	2605	2605	2605	0
643	20241115	105100	0	2605	2605	2605	2605	0
644	20241115	105000	0	2605	2605	2605	2605	0
645	20241115	104900	0	2605	2605	2605	2605	0
646	20241115	104800	0	2605	2605	2605	2605	0
647	20241115	104700	0	2605	2605	2605	2605	0
648	20241115	104600	0	2605	2605	2605	2605	0
649	20241115	104500	0	2605	2605	2605	2605	0
650	20241115	104400	0	2605	2605	2605	2605	0
651	20241115	104300	0	2605	2605	2605	2605	0
652	20241115	104200	0	2605	2605	2605	2605	0
653	20241115	104100	0	2605	2605	2605	2605	0
654	20241115	104000	0	2605	2605	2605	2605	0
655	20241115	103900	0	2605	2605	2605	2605	0
656	20241115	103800	0	2605	2605	2605	2605	0
657	20241115	103700	0	2605	2605	2605	2605	0
658	20241115	103600	0	2605	2605	2605	2605	0
659	20241115	103500	0	2605	2605	2605	2605	0
660	20241115	103400	0	2605	2605	2605	2605	0
661	20241115	103300	0	2605	2605	2605	2605	0
662	20241115	103200	0	2605	2605	2605	2605	0
663	20241115	103100	0	2605	2605	2605	2605	0
664	20241115	103000	0	2605	2605	2605	2605	0
665	20241115	102900	0	2605	2605	2605	2605	0
666	20241115	102800	0	2605	2605	2605	2605	0
667	20241115	102700	0	2605	2605	2605	2605	0
668	20241115	102600	0	2605	2605	2605	2605	0
669	20241115	102500	0	2605	2605	2605	2605	0
670	20241115	102400	0	2605	2605	2605	2605	0
671	20241115	102300	0	2605	2605	2605	2605	0
672	20241115	102200	0	2605	2605	2605	2605	0
673	20241115	102100	0	2605	2605	2605	2605	0
674	20241115	102000	0	2605	2605	2605	2605	0
675	20241115	101900	0	2605	2605	2605	2605	0
676	20241115	101800	0	2605	2605	2605	2605	0
677	20241115	101700	0	2605	2605	2605	2605	0
678	20241115	101600	0	2605	2605	2605	2605	0
679	20241115	101500	0	2605	2605	2605	2605	0
680	20241115	101400	0	2605	2605	2605	2605	0
681	20241115	101300	0	2605	2605	2605	2605	0
682	20241115	101200	0	2605	2605	2605	2605	0
683	20241115	101100	0	2605	2605	2605	2605	0
684	20241115	101000	0	2605	2605	2605	2605	0
685	20241115	100900	0	2605	2605	2605	2605	0
686	20241115	100800	0	2605	2605	2605	2605	0
687	20241115	100700	0	2605	2605	2605	2605	0
688	20241115	100600	0	2605	2605	2605	2605	0
689	20241115	100500	0	2605	2605	2605	2605	0
690	20241115	100400	0	2605	2605	2605	2605	0
691	20241115	100300	0	2605	2605	2605	2605	0
692	20241115	100200	0	2605	2605	2605	2605	0
693	20241115	100100	0	2605	2605	2605	2605	0
694	20241115	100000	0	2605	2605	2605	2605	0
695	20241115	095900	0	2605	2605	2605	2605	0
696	20241115	095800	0	2605	2605	2605	2605	0
697	20241115	095700	0	2605	2605	2605	2605	0
698	20241115	095600	0	2605	2605	2605	2605	0
699	20241115	095500	0	2605	2605	2605	2605	0
700	20241115	095400	0	2605	2605	2605	2605	0
701	20241115	095300	0	2605	2605	2605	2605	0
702	20241115	095200	0	2605	2605	2605	2605	0
703	20241115	095100	0	2605	2605	2605	2605	0
704	20241115	095000	0	2605	2605	2605	2605	0
705	20241115	094900	0	2605	2605	2605	2605	0
706	20241115	094800	0	2605	2605	2605	2605	0
707	20241115	094700	0	2605	2605	2605	2605	0
708	20241115	094600	0	2605	2605	2605	2605	0
709	20241115	094500	0	2605	2605	2605	2605	0
710	20241115	094400	0	2605	2605	2605	2605	0
711	20241115	094300	0	2605	2605	2605	2605	0
712	20241115	094200	0	2605	2605	2605	2605	0
713	20241115	094100	0	2605	2605	2605	2605	0
714	20241115	094000	0	2605	2605	2605	2605	0
715	20241115	093900	0	2605	2605	2605	2605	0
716	20241115	093800	0	2605	2605	2605	2605	0
717	20241115	093700	0	2605	2605	2605	2605	0
718	20241115	093600	0	2605	2605	2605	2605	0
719	20241115	093500	0	2605	2605	2605	2605	0
720	20241115	093400	0	2605	2605	2605	2605	0
721	20241115	093300	0	2605	2605	2605	2605	0
722	20241115	093200	0	2605	2605	2605	2605	0
723	20241115	093100	0	2605	2605	2605	2605	0
724	20241115	093000	0	2605	2605	2605	2605	0
725	20241115	092900	0	2605	2605	2605	2605	0
726	20241115	092800	0	2605	2605	2605	2605	0
727	20241115	092700	0	2605	2605	2605	2605	0
728	20241115	092600	0	2605	2605	2605	2605	0
729	20241115	092500	0	2605	2605	2605	2605	0
730	20241115	092400	0	2605	2605	2605	2605	0
731	20241115	092300	0	2605	2605	2605	2605	0
732	20241115	092200	0	2605	2605	2605	2605	0
733	20241115	092100	0	2605	2605	2605	2605	0
734	20241115	092000	0	2605	2605	2605	2605	0
735	20241115	091900	0	2605	2605	2605	2605	0
736	20241115	091800	0	2605	2605	2605	2605	0
737	20241115	091700	0	2605	2605	2605	2605	0
738	20241115	091600	0	2605	2605	2605	2605	0
739	20241115	091500	0	2605	2605	2605	2605	0
740	20241115	091400	0	2605	2605	2605	2605	0
741	20241115	091300	0	2605	2605	2605	2605	0
742	20241115	091200	0	2605	2605	2605	2605	0
743	20241115	091100	0	2605	2605	2605	2605	0
744	20241115	091000	0	2605	2605	2605	2605	0
745	20241115	090900	0	2605	2605	2605	2605	0
746	20241115	090800	0	2605	2605	2605	2605	0
747	20241115	090700	0	2605	2605	2605	2605	0
748	20241115	090600	0	2605	2605	2605	2605	0
749	20241115	090500	0	2605	2605	2605	2605	0
750	20241115	090400	0	2605	2605	2605	2605	0
751	20241115	090300	0	2605	2605	2605	2605	0
752	20241115	090200	0	2605	2605	2605	2605	0
753	20241115	090100	0	2605	2605	2605	2605	0
754	20241115	090000	0	2605	2605	2605	2605	0