KissMeData/450050/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	214200	30452725	2095	2095	2095	2095	10
3	20241017	214100	30452725	2095	2095	2095	2095	0
4	20241017	214000	30452725	2095	2095	2095	2095	0
5	20241017	213900	30452725	2095	2095	2095	2095	0
6	20241017	213800	30452725	2095	2095	2095	2095	0
7	20241017	213700	30452725	2095	2095	2095	2095	0
8	20241017	213600	30452725	2095	2095	2095	2095	0
9	20241017	213500	30452725	2095	2095	2095	2095	0
10	20241017	213400	30452725	2095	2095	2095	2095	0
11	20241017	213300	30452725	2095	2095	2095	2095	0
12	20241017	213200	30452725	2095	2095	2095	2095	0
13	20241017	213100	30452725	2095	2095	2095	2095	0
14	20241017	213000	30452725	2095	2095	2095	2095	0
15	20241017	212900	30452725	2095	2095	2095	2095	0
16	20241017	212800	30452725	2095	2095	2095	2095	0
17	20241017	212700	30452725	2095	2095	2095	2095	0
18	20241017	212600	30452725	2095	2095	2095	2095	0
19	20241017	212500	30452725	2095	2095	2095	2095	0
20	20241017	212400	30452725	2095	2095	2095	2095	0
21	20241017	212300	30452725	2095	2095	2095	2095	0
22	20241017	212200	30452725	2095	2095	2095	2095	0
23	20241017	212100	30452725	2095	2095	2095	2095	0
24	20241017	212000	30452725	2095	2095	2095	2095	0
25	20241017	211900	30452725	2095	2095	2095	2095	0
26	20241017	211800	30452725	2095	2095	2095	2095	0
27	20241017	211700	30452725	2095	2095	2095	2095	0
28	20241017	211600	30452725	2095	2095	2095	2095	0
29	20241017	211500	30452725	2095	2095	2095	2095	0
30	20241017	211400	30452725	2095	2095	2095	2095	0
31	20241017	211300	30452725	2095	2095	2095	2095	0
32	20241017	211200	30452725	2095	2095	2095	2095	10
33	20241017	211100	30452725	2095	2095	2095	2095	0
34	20241017	211000	30452725	2095	2095	2095	2095	0
35	20241017	210900	30452725	2095	2095	2095	2095	0
36	20241017	210800	30452725	2095	2095	2095	2095	0
37	20241017	210700	30452725	2095	2095	2095	2095	0
38	20241017	210600	30452725	2095	2095	2095	2095	0
39	20241017	210500	30452725	2095	2095	2095	2095	0
40	20241017	210400	30452725	2095	2095	2095	2095	0
41	20241017	210300	30452725	2095	2095	2095	2095	0
42	20241017	210200	30452725	2095	2095	2095	2095	0
43	20241017	210100	30452725	2095	2095	2095	2095	0
44	20241017	210000	30452725	2095	2095	2095	2095	0
45	20241017	205900	30452725	2095	2095	2095	2095	0
46	20241017	205800	30452725	2095	2095	2095	2095	0
47	20241017	205700	30452725	2095	2095	2095	2095	0
48	20241017	205600	30452725	2095	2095	2095	2095	0
49	20241017	205500	30452725	2095	2095	2095	2095	0
50	20241017	205400	30452725	2095	2095	2095	2095	0
51	20241017	205300	30452725	2095	2095	2095	2095	0
52	20241017	205200	30452725	2095	2095	2095	2095	0
53	20241017	205100	30452725	2095	2095	2095	2095	0
54	20241017	205000	30452725	2095	2095	2095	2095	0
55	20241017	204900	30452725	2095	2095	2095	2095	0
56	20241017	204800	30452725	2095	2095	2095	2095	0
57	20241017	204700	30452725	2095	2095	2095	2095	0
58	20241017	204600	30452725	2095	2095	2095	2095	0
59	20241017	204500	30452725	2095	2095	2095	2095	0
60	20241017	204400	30452725	2095	2095	2095	2095	0
61	20241017	204300	30452725	2095	2095	2095	2095	0
62	20241017	204200	30452725	2095	2095	2095	2095	10
63	20241017	204100	30452725	2095	2095	2095	2095	0
64	20241017	204000	30452725	2095	2095	2095	2095	0
65	20241017	203900	30452725	2095	2095	2095	2095	0
66	20241017	203800	30452725	2095	2095	2095	2095	0
67	20241017	203700	30452725	2095	2095	2095	2095	0
68	20241017	203600	30452725	2095	2095	2095	2095	0
69	20241017	203500	30452725	2095	2095	2095	2095	0
70	20241017	203400	30452725	2095	2095	2095	2095	0
71	20241017	203300	30452725	2095	2095	2095	2095	0
72	20241017	203200	30452725	2095	2095	2095	2095	0
73	20241017	203100	30452725	2095	2095	2095	2095	0
74	20241017	203000	30452725	2095	2095	2095	2095	0
75	20241017	202900	30452725	2095	2095	2095	2095	0
76	20241017	202800	30452725	2095	2095	2095	2095	0
77	20241017	202700	30452725	2095	2095	2095	2095	0
78	20241017	202600	30452725	2095	2095	2095	2095	0
79	20241017	202500	30452725	2095	2095	2095	2095	0
80	20241017	202400	30452725	2095	2095	2095	2095	0
81	20241017	202300	30452725	2095	2095	2095	2095	0
82	20241017	202200	30452725	2095	2095	2095	2095	0
83	20241017	202100	30452725	2095	2095	2095	2095	0
84	20241017	202000	30452725	2095	2095	2095	2095	0
85	20241017	201900	30452725	2095	2095	2095	2095	0
86	20241017	201800	30452725	2095	2095	2095	2095	0
87	20241017	201700	30452725	2095	2095	2095	2095	0
88	20241017	201600	30452725	2095	2095	2095	2095	0
89	20241017	201500	30452725	2095	2095	2095	2095	0
90	20241017	201400	30452725	2095	2095	2095	2095	0
91	20241017	201300	30452725	2095	2095	2095	2095	0
92	20241017	201200	30452725	2095	2095	2095	2095	10
93	20241017	201100	30452725	2095	2095	2095	2095	0
94	20241017	201000	30452725	2095	2095	2095	2095	0
95	20241017	200900	30452725	2095	2095	2095	2095	0
96	20241017	200800	30452725	2095	2095	2095	2095	0
97	20241017	200700	30452725	2095	2095	2095	2095	0
98	20241017	200600	30452725	2095	2095	2095	2095	0
99	20241017	200500	30452725	2095	2095	2095	2095	0
100	20241017	200400	30452725	2095	2095	2095	2095	0
101	20241017	200300	30452725	2095	2095	2095	2095	0
102	20241017	200200	30452725	2095	2095	2095	2095	0
103	20241017	200100	30452725	2095	2095	2095	2095	0
104	20241017	200000	30452725	2095	2095	2095	2095	0
105	20241017	195900	30452725	2095	2095	2095	2095	0
106	20241017	195800	30452725	2095	2095	2095	2095	0
107	20241017	195700	30452725	2095	2095	2095	2095	0
108	20241017	195600	30452725	2095	2095	2095	2095	0
109	20241017	195500	30452725	2095	2095	2095	2095	0
110	20241017	195400	30452725	2095	2095	2095	2095	0
111	20241017	195300	30452725	2095	2095	2095	2095	0
112	20241017	195200	30452725	2095	2095	2095	2095	0
113	20241017	195100	30452725	2095	2095	2095	2095	0
114	20241017	195000	30452725	2095	2095	2095	2095	0
115	20241017	194900	30452725	2095	2095	2095	2095	0
116	20241017	194800	30452725	2095	2095	2095	2095	0
117	20241017	194700	30452725	2095	2095	2095	2095	0
118	20241017	194600	30452725	2095	2095	2095	2095	0
119	20241017	194500	30452725	2095	2095	2095	2095	0
120	20241017	194400	30452725	2095	2095	2095	2095	0
121	20241017	194300	30452725	2095	2095	2095	2095	0
122	20241017	194200	30452725	2095	2095	2095	2095	10
123	20241017	194100	30452725	2095	2095	2095	2095	0
124	20241017	194000	30452725	2095	2095	2095	2095	0
125	20241017	193900	30452725	2095	2095	2095	2095	0
126	20241017	193800	30452725	2095	2095	2095	2095	0
127	20241017	193700	30452725	2095	2095	2095	2095	0
128	20241017	193600	30452725	2095	2095	2095	2095	0
129	20241017	193500	30452725	2095	2095	2095	2095	0
130	20241017	193400	30452725	2095	2095	2095	2095	0
131	20241017	193300	30452725	2095	2095	2095	2095	0
132	20241017	193200	30452725	2095	2095	2095	2095	0
133	20241017	193100	30452725	2095	2095	2095	2095	0
134	20241017	193000	30452725	2095	2095	2095	2095	0
135	20241017	192900	30452725	2095	2095	2095	2095	0
136	20241017	192800	30452725	2095	2095	2095	2095	0
137	20241017	192700	30452725	2095	2095	2095	2095	0
138	20241017	192600	30452725	2095	2095	2095	2095	0
139	20241017	192500	30452725	2095	2095	2095	2095	0
140	20241017	192400	30452725	2095	2095	2095	2095	0
141	20241017	192300	30452725	2095	2095	2095	2095	0
142	20241017	192200	30452725	2095	2095	2095	2095	0
143	20241017	192100	30452725	2095	2095	2095	2095	0
144	20241017	192000	30452725	2095	2095	2095	2095	0
145	20241017	191900	30452725	2095	2095	2095	2095	0
146	20241017	191800	30452725	2095	2095	2095	2095	0
147	20241017	191700	30452725	2095	2095	2095	2095	0
148	20241017	191600	30452725	2095	2095	2095	2095	0
149	20241017	191500	30452725	2095	2095	2095	2095	0
150	20241017	191400	30452725	2095	2095	2095	2095	0
151	20241017	191300	30452725	2095	2095	2095	2095	0
152	20241017	191200	30452725	2095	2095	2095	2095	10
153	20241017	191100	30452725	2095	2095	2095	2095	0
154	20241017	191000	30452725	2095	2095	2095	2095	0
155	20241017	190900	30452725	2095	2095	2095	2095	0
156	20241017	190800	30452725	2095	2095	2095	2095	0
157	20241017	190700	30452725	2095	2095	2095	2095	0
158	20241017	190600	30452725	2095	2095	2095	2095	0
159	20241017	190500	30452725	2095	2095	2095	2095	0
160	20241017	190400	30452725	2095	2095	2095	2095	0
161	20241017	190300	30452725	2095	2095	2095	2095	0
162	20241017	190200	30452725	2095	2095	2095	2095	0
163	20241017	190100	30452725	2095	2095	2095	2095	0
164	20241017	190000	30452725	2095	2095	2095	2095	0
165	20241017	185900	30452725	2095	2095	2095	2095	0
166	20241017	185800	30452725	2095	2095	2095	2095	0
167	20241017	185700	30452725	2095	2095	2095	2095	0
168	20241017	185600	30452725	2095	2095	2095	2095	0
169	20241017	185500	30452725	2095	2095	2095	2095	0
170	20241017	185400	30452725	2095	2095	2095	2095	0
171	20241017	185300	30452725	2095	2095	2095	2095	0
172	20241017	185200	30452725	2095	2095	2095	2095	0
173	20241017	185100	30452725	2095	2095	2095	2095	0
174	20241017	185000	30452725	2095	2095	2095	2095	0
175	20241017	184900	30452725	2095	2095	2095	2095	0
176	20241017	184800	30452725	2095	2095	2095	2095	0
177	20241017	184700	30452725	2095	2095	2095	2095	0
178	20241017	184600	30452725	2095	2095	2095	2095	0
179	20241017	184500	30452725	2095	2095	2095	2095	0
180	20241017	184400	30452725	2095	2095	2095	2095	0
181	20241017	184300	30452725	2095	2095	2095	2095	0
182	20241017	184200	30452725	2095	2095	2095	2095	10
183	20241017	184100	30452725	2095	2095	2095	2095	0
184	20241017	184000	30452725	2095	2095	2095	2095	0
185	20241017	183900	30452725	2095	2095	2095	2095	0
186	20241017	183800	30452725	2095	2095	2095	2095	0
187	20241017	183700	30452725	2095	2095	2095	2095	0
188	20241017	183600	30452725	2095	2095	2095	2095	0
189	20241017	183500	30452725	2095	2095	2095	2095	0
190	20241017	183400	30452725	2095	2095	2095	2095	0
191	20241017	183300	30452725	2095	2095	2095	2095	0
192	20241017	183200	30452725	2095	2095	2095	2095	0
193	20241017	183100	30452725	2095	2095	2095	2095	0
194	20241017	183000	30452725	2095	2095	2095	2095	0
195	20241017	182900	30452725	2095	2095	2095	2095	0
196	20241017	182800	30452725	2095	2095	2095	2095	0
197	20241017	182700	30452725	2095	2095	2095	2095	0
198	20241017	182600	30452725	2095	2095	2095	2095	0
199	20241017	182500	30452725	2095	2095	2095	2095	0
200	20241017	182400	30452725	2095	2095	2095	2095	0
201	20241017	182300	30452725	2095	2095	2095	2095	0
202	20241017	182200	30452725	2095	2095	2095	2095	0
203	20241017	182100	30452725	2095	2095	2095	2095	0
204	20241017	182000	30452725	2095	2095	2095	2095	0
205	20241017	181900	30452725	2095	2095	2095	2095	0
206	20241017	181800	30452725	2095	2095	2095	2095	0
207	20241017	181700	30452725	2095	2095	2095	2095	0
208	20241017	181600	30452725	2095	2095	2095	2095	0
209	20241017	181500	30452725	2095	2095	2095	2095	0
210	20241017	181400	30452725	2095	2095	2095	2095	0
211	20241017	181300	30452725	2095	2095	2095	2095	0
212	20241017	181200	30452725	2095	2095	2095	2095	10
213	20241017	181100	30452725	2095	2095	2095	2095	0
214	20241017	181000	30452725	2095	2095	2095	2095	0
215	20241017	180900	30452725	2095	2095	2095	2095	0
216	20241017	180800	30452725	2095	2095	2095	2095	0
217	20241017	180700	30452725	2095	2095	2095	2095	0
218	20241017	180600	30452725	2095	2095	2095	2095	0
219	20241017	180500	30452725	2095	2095	2095	2095	0
220	20241017	180400	30452725	2095	2095	2095	2095	0
221	20241017	180300	30452725	2095	2095	2095	2095	0
222	20241017	180200	30452725	2095	2095	2095	2095	0
223	20241017	180100	30452725	2095	2095	2095	2095	0
224	20241017	180000	30452725	2095	2095	2095	2095	0
225	20241017	175900	30452725	2095	2095	2095	2095	0
226	20241017	175800	30452725	2095	2095	2095	2095	0
227	20241017	175700	30452725	2095	2095	2095	2095	0
228	20241017	175600	30452725	2095	2095	2095	2095	0
229	20241017	175500	30452725	2095	2095	2095	2095	0
230	20241017	175400	30452725	2095	2095	2095	2095	0
231	20241017	175300	30452725	2095	2095	2095	2095	0
232	20241017	175200	30452725	2095	2095	2095	2095	0
233	20241017	175100	30452725	2095	2095	2095	2095	0
234	20241017	175000	30452725	2095	2095	2095	2095	0
235	20241017	174900	30452725	2095	2095	2095	2095	0
236	20241017	174800	30452725	2095	2095	2095	2095	0
237	20241017	174700	30452725	2095	2095	2095	2095	0
238	20241017	174600	30452725	2095	2095	2095	2095	0
239	20241017	174500	30452725	2095	2095	2095	2095	0
240	20241017	174400	30452725	2095	2095	2095	2095	0
241	20241017	174300	30452725	2095	2095	2095	2095	0
242	20241017	174200	30452725	2095	2095	2095	2095	10
243	20241017	174100	30452725	2095	2095	2095	2095	0
244	20241017	174000	30452725	2095	2095	2095	2095	0
245	20241017	173900	30452725	2095	2095	2095	2095	0
246	20241017	173800	30452725	2095	2095	2095	2095	0
247	20241017	173700	30452725	2095	2095	2095	2095	0
248	20241017	173600	30452725	2095	2095	2095	2095	0
249	20241017	173500	30452725	2095	2095	2095	2095	0
250	20241017	173400	30452725	2095	2095	2095	2095	0
251	20241017	173300	30452725	2095	2095	2095	2095	0
252	20241017	173200	30452725	2095	2095	2095	2095	0
253	20241017	173100	30452725	2095	2095	2095	2095	0
254	20241017	173000	30452725	2095	2095	2095	2095	0
255	20241017	172900	30452725	2095	2095	2095	2095	0
256	20241017	172800	30452725	2095	2095	2095	2095	0
257	20241017	172700	30452725	2095	2095	2095	2095	0
258	20241017	172600	30452725	2095	2095	2095	2095	0
259	20241017	172500	30452725	2095	2095	2095	2095	0
260	20241017	172400	30452725	2095	2095	2095	2095	0
261	20241017	172300	30452725	2095	2095	2095	2095	0
262	20241017	172200	30452725	2095	2095	2095	2095	0
263	20241017	172100	30452725	2095	2095	2095	2095	0
264	20241017	172000	30452725	2095	2095	2095	2095	0
265	20241017	171900	30452725	2095	2095	2095	2095	0
266	20241017	171800	30452725	2095	2095	2095	2095	0
267	20241017	171700	30452725	2095	2095	2095	2095	0
268	20241017	171600	30452725	2095	2095	2095	2095	0
269	20241017	171500	30452725	2095	2095	2095	2095	0
270	20241017	171400	30452725	2095	2095	2095	2095	0
271	20241017	171300	30452725	2095	2095	2095	2095	0
272	20241017	171200	30452725	2095	2095	2095	2095	10
273	20241017	171100	30452725	2095	2095	2095	2095	0
274	20241017	171000	30452725	2095	2095	2095	2095	0
275	20241017	170900	30452725	2095	2095	2095	2095	0
276	20241017	170800	30452725	2095	2095	2095	2095	0
277	20241017	170700	30452725	2095	2095	2095	2095	0
278	20241017	170600	30452725	2095	2095	2095	2095	0
279	20241017	170500	30452725	2095	2095	2095	2095	0
280	20241017	170400	30452725	2095	2095	2095	2095	0
281	20241017	170300	30452725	2095	2095	2095	2095	0
282	20241017	170200	30452725	2095	2095	2095	2095	0
283	20241017	170100	30452725	2095	2095	2095	2095	0
284	20241017	170000	30452725	2095	2095	2095	2095	0
285	20241017	165900	30452725	2095	2095	2095	2095	0
286	20241017	165800	30452725	2095	2095	2095	2095	0
287	20241017	165700	30452725	2095	2095	2095	2095	0
288	20241017	165600	30452725	2095	2095	2095	2095	0
289	20241017	165500	30452725	2095	2095	2095	2095	0
290	20241017	165400	30452725	2095	2095	2095	2095	0
291	20241017	165300	30452725	2095	2095	2095	2095	0
292	20241017	165200	30452725	2095	2095	2095	2095	0
293	20241017	165100	30452725	2095	2095	2095	2095	0
294	20241017	165000	30452725	2095	2095	2095	2095	0
295	20241017	164900	30452725	2095	2095	2095	2095	0
296	20241017	164800	30452725	2095	2095	2095	2095	0
297	20241017	164700	30452725	2095	2095	2095	2095	0
298	20241017	164600	30452725	2095	2095	2095	2095	0
299	20241017	164500	30452725	2095	2095	2095	2095	0
300	20241017	164400	30452725	2095	2095	2095	2095	0
301	20241017	164300	30452725	2095	2095	2095	2095	0
302	20241017	164200	30452725	2095	2095	2095	2095	10
303	20241017	164100	30452725	2095	2095	2095	2095	0
304	20241017	164000	30452725	2095	2095	2095	2095	0
305	20241017	163900	30452725	2095	2095	2095	2095	0
306	20241017	163800	30452725	2095	2095	2095	2095	0
307	20241017	163700	30452725	2095	2095	2095	2095	0
308	20241017	163600	30452725	2095	2095	2095	2095	0
309	20241017	163500	30452725	2095	2095	2095	2095	0
310	20241017	163400	30452725	2095	2095	2095	2095	0
311	20241017	163300	30452725	2095	2095	2095	2095	0
312	20241017	163200	30452725	2095	2095	2095	2095	0
313	20241017	163100	30452725	2095	2095	2095	2095	0
314	20241017	163000	30452725	2095	2095	2095	2095	0
315	20241017	162900	30452725	2095	2095	2095	2095	0
316	20241017	162800	30452725	2095	2095	2095	2095	0
317	20241017	162700	30452725	2095	2095	2095	2095	0
318	20241017	162600	30452725	2095	2095	2095	2095	0
319	20241017	162500	30452725	2095	2095	2095	2095	0
320	20241017	162400	30452725	2095	2095	2095	2095	0
321	20241017	162300	30452725	2095	2095	2095	2095	0
322	20241017	162200	30452725	2095	2095	2095	2095	0
323	20241017	162100	30452725	2095	2095	2095	2095	0
324	20241017	162000	30452725	2095	2095	2095	2095	0
325	20241017	161900	30452725	2095	2095	2095	2095	0
326	20241017	161800	30452725	2095	2095	2095	2095	0
327	20241017	161700	30452725	2095	2095	2095	2095	0
328	20241017	161600	30452725	2095	2095	2095	2095	0
329	20241017	161500	30452725	2095	2095	2095	2095	0
330	20241017	161400	30452725	2095	2095	2095	2095	0
331	20241017	161300	30452725	2095	2095	2095	2095	0
332	20241017	161200	30452725	2095	2095	2095	2095	10
333	20241017	161100	30452725	2095	2095	2095	2095	0
334	20241017	161000	30452725	2095	2095	2095	2095	0
335	20241017	160900	30452725	2095	2095	2095	2095	0
336	20241017	160800	30452725	2095	2095	2095	2095	0
337	20241017	160700	30452725	2095	2095	2095	2095	0
338	20241017	160600	30452725	2095	2095	2095	2095	0
339	20241017	160500	30452725	2095	2095	2095	2095	0
340	20241017	160400	30452725	2095	2095	2095	2095	0
341	20241017	160300	30452725	2095	2095	2095	2095	0
342	20241017	160200	30452725	2095	2095	2095	2095	0
343	20241017	160100	30452725	2095	2095	2095	2095	0
344	20241017	160000	30452725	2095	2095	2095	2095	0
345	20241017	155900	30452725	2095	2095	2095	2095	0
346	20241017	155800	30452725	2095	2095	2095	2095	0
347	20241017	155700	30452725	2095	2095	2095	2095	0
348	20241017	155600	30452725	2095	2095	2095	2095	0
349	20241017	155500	30452725	2095	2095	2095	2095	0
350	20241017	155400	30452725	2095	2095	2095	2095	0
351	20241017	155300	30452725	2095	2095	2095	2095	0
352	20241017	155200	30452725	2095	2095	2095	2095	0
353	20241017	155100	30452725	2095	2095	2095	2095	0
354	20241017	155000	30452725	2095	2095	2095	2095	0
355	20241017	154900	30452725	2095	2095	2095	2095	0
356	20241017	154800	30452725	2095	2095	2095	2095	0
357	20241017	154700	30452725	2095	2095	2095	2095	0
358	20241017	154600	30452725	2095	2095	2095	2095	0
359	20241017	154500	30452725	2095	2095	2095	2095	0
360	20241017	154400	30452725	2095	2095	2095	2095	0
361	20241017	154300	30452725	2095	2095	2095	2095	0
362	20241017	154200	30452725	2095	2095	2095	2095	10
363	20241017	154100	30452725	2095	2095	2095	2095	0
364	20241017	154000	30452725	2095	2095	2095	2095	0
365	20241017	153900	30452725	2095	2095	2095	2095	0
366	20241017	153800	30452725	2095	2095	2095	2095	0
367	20241017	153700	30452725	2095	2095	2095	2095	0
368	20241017	153600	30452725	2095	2095	2095	2095	0
369	20241017	153500	30452725	2095	2095	2095	2095	0
370	20241017	153400	30452725	2095	2095	2095	2095	0
371	20241017	153300	30452725	2095	2095	2095	2095	0
372	20241017	153200	30452725	2095	2095	2095	2095	0
373	20241017	153100	30452725	2095	2095	2095	2095	0
374	20241017	153000	30452725	2095	2095	2095	2095	0
375	20241017	152900	30452725	2095	2095	2095	2095	0
376	20241017	152800	30452725	2095	2095	2095	2095	0
377	20241017	152700	30452725	2095	2095	2095	2095	0
378	20241017	152600	30452725	2095	2095	2095	2095	0
379	20241017	152500	30452725	2095	2095	2095	2095	0
380	20241017	152400	30452725	2095	2095	2095	2095	0
381	20241017	152300	30452725	2095	2095	2095	2095	0
382	20241017	152200	30452725	2095	2095	2095	2095	0
383	20241017	152100	30452725	2095	2095	2095	2095	0
384	20241017	152000	30452725	2095	2095	2095	2095	0
385	20241017	151900	30452725	2095	2095	2095	2095	0
386	20241017	151800	30452725	2095	2095	2095	2095	0
387	20241017	151700	30452725	2095	2095	2095	2095	0
388	20241017	151600	30452725	2095	2095	2095	2095	0
389	20241017	151500	30452725	2095	2095	2095	2095	0
390	20241017	151400	30452725	2095	2095	2095	2095	0
391	20241017	151300	30452725	2095	2095	2095	2095	0
392	20241017	151200	30452725	2095	2095	2095	2095	0
393	20241017	151100	30452725	2095	2095	2095	2095	0
394	20241017	151000	30452725	2095	2095	2095	2095	0
395	20241017	150900	30452725	2095	2095	2095	2095	0
396	20241017	150800	30452725	2095	2095	2095	2095	0
397	20241017	150700	30452725	2095	2095	2095	2095	0
398	20241017	150600	30452725	2095	2095	2095	2095	10
399	20241017	150500	30431775	2095	2095	2095	2095	0
400	20241017	150400	30431775	2095	2095	2095	2095	0
401	20241017	150300	30431775	2095	2095	2095	2095	0
402	20241017	150200	30431775	2095	2095	2095	2095	0
403	20241017	150100	30431775	2095	2095	2095	2095	0
404	20241017	150000	30431775	2095	2095	2095	2095	0
405	20241017	145900	30431775	2095	2095	2095	2095	0
406	20241017	145800	30431775	2095	2095	2095	2095	0
407	20241017	145700	30431775	2095	2095	2095	2095	0
408	20241017	145600	30431775	2095	2095	2095	2095	0
409	20241017	145500	30431775	2095	2095	2095	2095	0
410	20241017	145400	30431775	2095	2095	2095	2095	0
411	20241017	145300	30431775	2095	2095	2095	2095	0
412	20241017	145200	30431775	2095	2095	2095	2095	0
413	20241017	145100	30431775	2095	2095	2095	2095	0
414	20241017	145000	30431775	2095	2095	2095	2095	0
415	20241017	144900	30431775	2095	2095	2095	2095	0
416	20241017	144800	30431775	2095	2095	2095	2095	0
417	20241017	144700	30431775	2095	2095	2095	2095	0
418	20241017	144600	30431775	2095	2095	2095	2095	0
419	20241017	144500	30431775	2095	2095	2095	2095	0
420	20241017	144400	30431775	2095	2095	2095	2095	0
421	20241017	144300	30431775	2095	2095	2095	2095	0
422	20241017	144200	30431775	2095	2095	2095	2095	0
423	20241017	144100	30431775	2095	2095	2095	2095	0
424	20241017	144000	30431775	2095	2095	2095	2095	0
425	20241017	143900	30431775	2095	2095	2095	2095	0
426	20241017	143800	30431775	2095	2095	2095	2095	0
427	20241017	143700	30431775	2095	2095	2095	2095	0
428	20241017	143600	30431775	2095	2095	2095	2095	0
429	20241017	143500	30431775	2095	2095	2095	2095	0
430	20241017	143400	30431775	2095	2095	2095	2095	0
431	20241017	143300	30431775	2095	2095	2095	2095	0
432	20241017	143200	30431775	2095	2095	2095	2095	0
433	20241017	143100	30431775	2095	2095	2095	2095	0
434	20241017	143000	30431775	2095	2095	2095	2095	0
435	20241017	142900	30431775	2095	2095	2095	2095	0
436	20241017	142800	30431775	2095	2095	2095	2095	0
437	20241017	142700	30431775	2095	2095	2095	2095	0
438	20241017	142600	30431775	2095	2095	2095	2095	0
439	20241017	142500	30431775	2095	2095	2095	2095	0
440	20241017	142400	30431775	2095	2095	2095	2095	0
441	20241017	142300	30431775	2095	2095	2095	2095	0
442	20241017	142200	30431775	2095	2095	2095	2095	0
443	20241017	142100	30431775	2095	2095	2095	2095	0
444	20241017	142000	30431775	2095	2095	2095	2095	0
445	20241017	141900	30431775	2095	2095	2095	2095	0
446	20241017	141800	30431775	2095	2095	2095	2095	0
447	20241017	141700	30431775	2095	2095	2095	2095	0
448	20241017	141600	30431775	2095	2095	2095	2095	0
449	20241017	141500	30431775	2095	2095	2095	2095	0
450	20241017	141400	30431775	2095	2095	2095	2095	0
451	20241017	141300	30431775	2095	2095	2095	2095	0
452	20241017	141200	30431775	2095	2095	2095	2095	0
453	20241017	141100	30431775	2095	2095	2095	2095	0
454	20241017	141000	30431775	2095	2095	2095	2095	0
455	20241017	140900	30431775	2095	2095	2095	2095	0
456	20241017	140800	30431775	2095	2095	2095	2095	0
457	20241017	140700	30431775	2095	2095	2095	2095	0
458	20241017	140600	30431775	2095	2095	2095	2095	0
459	20241017	140500	30431775	2095	2095	2095	2095	0
460	20241017	140400	30431775	2095	2095	2095	2095	0
461	20241017	140300	30431775	2095	2095	2095	2095	0
462	20241017	140200	30431775	2095	2095	2095	2095	0
463	20241017	140100	30431775	2095	2095	2095	2095	0
464	20241017	140000	30431775	2095	2095	2095	2095	0
465	20241017	135900	30431775	2095	2095	2095	2095	0
466	20241017	135800	30431775	2095	2095	2095	2095	0
467	20241017	135700	30431775	2095	2095	2095	2095	0
468	20241017	135600	30431775	2095	2095	2095	2095	0
469	20241017	135500	30431775	2095	2095	2095	2095	0
470	20241017	135400	30431775	2095	2095	2095	2095	0
471	20241017	135300	30431775	2095	2095	2095	2095	0
472	20241017	135200	30431775	2095	2095	2095	2095	0
473	20241017	135100	30431775	2095	2095	2095	2095	0
474	20241017	135000	30431775	2095	2095	2095	2095	0
475	20241017	134900	30431775	2095	2095	2095	2095	0
476	20241017	134800	30431775	2095	2095	2095	2095	0
477	20241017	134700	30431775	2095	2095	2095	2095	0
478	20241017	134600	30431775	2095	2095	2095	2095	0
479	20241017	134500	30431775	2095	2095	2095	2095	0
480	20241017	134400	30431775	2095	2095	2095	2095	0
481	20241017	134300	30431775	2095	2095	2095	2095	0
482	20241017	134200	30431775	2095	2095	2095	2095	0
483	20241017	134100	30431775	2095	2095	2095	2095	0
484	20241017	134000	30431775	2095	2095	2095	2095	0
485	20241017	133900	30431775	2095	2095	2095	2095	60
486	20241017	133800	30306075	2095	2095	2095	2095	0
487	20241017	133700	30306075	2095	2095	2095	2095	0
488	20241017	133600	30306075	2095	2095	2095	2095	10
489	20241017	133500	30285125	2090	2090	2090	2090	0
490	20241017	133400	30285125	2090	2090	2090	2090	0
491	20241017	133300	30285125	2090	2090	2090	2090	0
492	20241017	133200	30285125	2090	2090	2090	2090	0
493	20241017	133100	30285125	2090	2090	2090	2090	0
494	20241017	133000	30285125	2090	2100	2100	2090	14367
495	20241017	132900	232770	2095	2095	2095	2095	0
496	20241017	132800	232770	2095	2095	2095	2095	0
497	20241017	132700	232770	2095	2095	2095	2095	0
498	20241017	132600	232770	2095	2095	2095	2095	0
499	20241017	132500	232770	2095	2095	2095	2095	0
500	20241017	132400	232770	2095	2095	2095	2095	0
501	20241017	132300	232770	2095	2095	2095	2095	0
502	20241017	132200	232770	2095	2095	2095	2095	0
503	20241017	132100	232770	2095	2095	2095	2095	0
504	20241017	132000	232770	2095	2095	2095	2095	0
505	20241017	131900	232770	2095	2095	2095	2095	0
506	20241017	131800	232770	2095	2095	2095	2095	0
507	20241017	131700	232770	2095	2095	2095	2095	0
508	20241017	131600	232770	2095	2095	2095	2095	0
509	20241017	131500	232770	2095	2095	2095	2095	0
510	20241017	131400	232770	2095	2095	2095	2095	0
511	20241017	131300	232770	2095	2095	2095	2095	0
512	20241017	131200	232770	2095	2095	2095	2095	0
513	20241017	131100	232770	2095	2095	2095	2095	0
514	20241017	131000	232770	2095	2095	2095	2095	0
515	20241017	130900	232770	2095	2095	2095	2095	0
516	20241017	130800	232770	2095	2095	2095	2095	0
517	20241017	130700	232770	2095	2095	2095	2095	0
518	20241017	130600	232770	2095	2095	2095	2095	0
519	20241017	130500	232770	2095	2095	2095	2095	0
520	20241017	130400	232770	2095	2095	2095	2095	0
521	20241017	130300	232770	2095	2095	2095	2095	0
522	20241017	130200	232770	2095	2095	2095	2095	0
523	20241017	130100	232770	2095	2095	2095	2095	0
524	20241017	130000	232770	2095	2095	2095	2095	0
525	20241017	125900	232770	2095	2095	2095	2095	0
526	20241017	125800	232770	2095	2095	2095	2095	0
527	20241017	125700	232770	2095	2095	2095	2095	0
528	20241017	125600	232770	2095	2095	2095	2095	0
529	20241017	125500	232770	2095	2095	2095	2095	0
530	20241017	125400	232770	2095	2095	2095	2095	0
531	20241017	125300	232770	2095	2095	2095	2095	0
532	20241017	125200	232770	2095	2095	2095	2095	0
533	20241017	125100	232770	2095	2095	2095	2095	0
534	20241017	125000	232770	2095	2095	2095	2095	0
535	20241017	124900	232770	2095	2095	2095	2095	0
536	20241017	124800	232770	2095	2095	2095	2095	0
537	20241017	124700	232770	2095	2095	2095	2095	0
538	20241017	124600	232770	2095	2095	2095	2095	0
539	20241017	124500	232770	2095	2095	2095	2095	0
540	20241017	124400	232770	2095	2095	2095	2095	0
541	20241017	124300	232770	2095	2095	2095	2095	0
542	20241017	124200	232770	2095	2095	2095	2095	0
543	20241017	124100	232770	2095	2095	2095	2095	0
544	20241017	124000	232770	2095	2095	2095	2095	0
545	20241017	123900	232770	2095	2095	2095	2095	0
546	20241017	123800	232770	2095	2095	2095	2095	0
547	20241017	123700	232770	2095	2095	2095	2095	0
548	20241017	123600	232770	2095	2095	2095	2095	0
549	20241017	123500	232770	2095	2095	2095	2095	0
550	20241017	123400	232770	2095	2095	2095	2095	0
551	20241017	123300	232770	2095	2095	2095	2095	0
552	20241017	123200	232770	2095	2095	2095	2095	0
553	20241017	123100	232770	2095	2095	2095	2095	0
554	20241017	123000	232770	2095	2095	2095	2095	0
555	20241017	122900	232770	2095	2095	2095	2095	0
556	20241017	122800	232770	2095	2095	2095	2095	0
557	20241017	122700	232770	2095	2095	2095	2095	0
558	20241017	122600	232770	2095	2095	2095	2095	0
559	20241017	122500	232770	2095	2095	2095	2095	0
560	20241017	122400	232770	2095	2095	2095	2095	0
561	20241017	122300	232770	2095	2095	2095	2095	0
562	20241017	122200	232770	2095	2095	2095	2095	0
563	20241017	122100	232770	2095	2095	2095	2095	0
564	20241017	122000	232770	2095	2095	2095	2095	0
565	20241017	121900	232770	2095	2095	2095	2095	0
566	20241017	121800	232770	2095	2095	2095	2095	0
567	20241017	121700	232770	2095	2095	2095	2095	0
568	20241017	121600	232770	2095	2095	2095	2095	0
569	20241017	121500	232770	2095	2095	2095	2095	0
570	20241017	121400	232770	2095	2095	2095	2095	0
571	20241017	121300	232770	2095	2095	2095	2095	0
572	20241017	121200	232770	2095	2095	2095	2095	0
573	20241017	121100	232770	2095	2095	2095	2095	0
574	20241017	121000	232770	2095	2095	2095	2095	0
575	20241017	120900	232770	2095	2095	2095	2095	0
576	20241017	120800	232770	2095	2095	2095	2095	0
577	20241017	120700	232770	2095	2095	2095	2095	0
578	20241017	120600	232770	2095	2095	2095	2095	0
579	20241017	120500	232770	2095	2095	2095	2095	0
580	20241017	120400	232770	2095	2095	2095	2095	0
581	20241017	120300	232770	2095	2095	2095	2095	0
582	20241017	120200	232770	2095	2095	2095	2095	0
583	20241017	120100	232770	2095	2095	2095	2095	0
584	20241017	120000	232770	2095	2095	2095	2095	0
585	20241017	115900	232770	2095	2095	2095	2095	0
586	20241017	115800	232770	2095	2095	2095	2095	0
587	20241017	115700	232770	2095	2095	2095	2095	0
588	20241017	115600	232770	2095	2095	2095	2095	0
589	20241017	115500	232770	2095	2095	2095	2095	0
590	20241017	115400	232770	2095	2095	2095	2095	0
591	20241017	115300	232770	2095	2095	2095	2095	0
592	20241017	115200	232770	2095	2095	2095	2095	0
593	20241017	115100	232770	2095	2095	2095	2095	0
594	20241017	115000	232770	2095	2095	2095	2095	0
595	20241017	114900	232770	2095	2095	2095	2095	0
596	20241017	114800	232770	2095	2095	2095	2095	0
597	20241017	114700	232770	2095	2095	2095	2095	0
598	20241017	114600	232770	2095	2095	2095	2095	0
599	20241017	114500	232770	2095	2095	2095	2095	0
600	20241017	114400	232770	2095	2095	2095	2095	0
601	20241017	114300	232770	2095	2095	2095	2095	0
602	20241017	114200	232770	2095	2095	2095	2095	0
603	20241017	114100	232770	2095	2095	2095	2095	0
604	20241017	114000	232770	2095	2095	2095	2095	0
605	20241017	113900	232770	2095	2095	2095	2095	0
606	20241017	113800	232770	2095	2095	2095	2095	0
607	20241017	113700	232770	2095	2095	2095	2095	0
608	20241017	113600	232770	2095	2095	2095	2095	0
609	20241017	113500	232770	2095	2095	2095	2095	0
610	20241017	113400	232770	2095	2095	2095	2095	0
611	20241017	113300	232770	2095	2095	2095	2095	0
612	20241017	113200	232770	2095	2095	2095	2095	0
613	20241017	113100	232770	2095	2095	2095	2095	0
614	20241017	113000	232770	2095	2095	2095	2095	0
615	20241017	112900	232770	2095	2095	2095	2095	0
616	20241017	112800	232770	2095	2095	2095	2095	0
617	20241017	112700	232770	2095	2095	2095	2095	0
618	20241017	112600	232770	2095	2095	2095	2095	0
619	20241017	112500	232770	2095	2095	2095	2095	0
620	20241017	112400	232770	2095	2095	2095	2095	0
621	20241017	112300	232770	2095	2095	2095	2095	0
622	20241017	112200	232770	2095	2095	2095	2095	0
623	20241017	112100	232770	2095	2095	2095	2095	0
624	20241017	112000	232770	2095	2095	2095	2095	0
625	20241017	111900	232770	2095	2095	2095	2095	0
626	20241017	111800	232770	2095	2095	2095	2095	0
627	20241017	111700	232770	2095	2095	2095	2095	0
628	20241017	111600	232770	2095	2095	2095	2095	0
629	20241017	111500	232770	2095	2095	2095	2095	0
630	20241017	111400	232770	2095	2095	2095	2095	0
631	20241017	111300	232770	2095	2095	2095	2095	0
632	20241017	111200	232770	2095	2095	2095	2095	0
633	20241017	111100	232770	2095	2095	2095	2095	0
634	20241017	111000	232770	2095	2095	2095	2095	0
635	20241017	110900	232770	2095	2095	2095	2095	0
636	20241017	110800	232770	2095	2095	2095	2095	0
637	20241017	110700	232770	2095	2095	2095	2095	0
638	20241017	110600	232770	2095	2095	2095	2095	0
639	20241017	110500	232770	2095	2095	2095	2095	0
640	20241017	110400	232770	2095	2095	2095	2095	0
641	20241017	110300	232770	2095	2095	2095	2095	0
642	20241017	110200	232770	2095	2095	2095	2095	0
643	20241017	110100	232770	2095	2095	2095	2095	0
644	20241017	110000	232770	2095	2095	2095	2095	0
645	20241017	105900	232770	2095	2095	2095	2095	0
646	20241017	105800	232770	2095	2095	2095	2095	0
647	20241017	105700	232770	2095	2095	2095	2095	0
648	20241017	105600	232770	2095	2095	2095	2095	0
649	20241017	105500	232770	2095	2095	2095	2095	0
650	20241017	105400	232770	2095	2095	2095	2095	0
651	20241017	105300	232770	2095	2095	2095	2095	0
652	20241017	105200	232770	2095	2095	2095	2095	0
653	20241017	105100	232770	2095	2095	2095	2095	0
654	20241017	105000	232770	2095	2095	2095	2095	0
655	20241017	104900	232770	2095	2095	2095	2095	0
656	20241017	104800	232770	2095	2095	2095	2095	0
657	20241017	104700	232770	2095	2095	2095	2095	0
658	20241017	104600	232770	2095	2095	2095	2095	0
659	20241017	104500	232770	2095	2095	2095	2095	0
660	20241017	104400	232770	2095	2095	2095	2095	0
661	20241017	104300	232770	2095	2095	2095	2095	0
662	20241017	104200	232770	2095	2095	2095	2095	0
663	20241017	104100	232770	2095	2095	2095	2095	0
664	20241017	104000	232770	2095	2095	2095	2095	0
665	20241017	103900	232770	2095	2095	2095	2095	0
666	20241017	103800	232770	2095	2095	2095	2095	0
667	20241017	103700	232770	2095	2095	2095	2095	0
668	20241017	103600	232770	2095	2095	2095	2095	0
669	20241017	103500	232770	2095	2095	2095	2095	0
670	20241017	103400	232770	2095	2095	2095	2095	0
671	20241017	103300	232770	2095	2095	2095	2095	0
672	20241017	103200	232770	2095	2095	2095	2095	0
673	20241017	103100	232770	2095	2095	2095	2095	0
674	20241017	103000	232770	2095	2095	2095	2095	0
675	20241017	102900	232770	2095	2095	2095	2095	0
676	20241017	102800	232770	2095	2095	2095	2095	0
677	20241017	102700	232770	2095	2095	2095	2095	0
678	20241017	102600	232770	2095	2095	2095	2095	0
679	20241017	102500	232770	2095	2095	2095	2095	0
680	20241017	102400	232770	2095	2095	2095	2095	0
681	20241017	102300	232770	2095	2095	2095	2095	0
682	20241017	102200	232770	2095	2095	2095	2095	0
683	20241017	102100	232770	2095	2095	2095	2095	0
684	20241017	102000	232770	2095	2095	2095	2095	0
685	20241017	101900	232770	2095	2095	2095	2095	0
686	20241017	101800	232770	2095	2095	2095	2095	0
687	20241017	101700	232770	2095	2095	2095	2095	0
688	20241017	101600	232770	2095	2095	2095	2095	0
689	20241017	101500	232770	2095	2095	2095	2095	0
690	20241017	101400	232770	2095	2095	2095	2095	0
691	20241017	101300	232770	2095	2095	2095	2095	0
692	20241017	101200	232770	2095	2095	2095	2095	0
693	20241017	101100	232770	2095	2095	2095	2095	0
694	20241017	101000	232770	2095	2095	2095	2095	0
695	20241017	100900	232770	2095	2095	2095	2095	0
696	20241017	100800	232770	2095	2095	2095	2095	0
697	20241017	100700	232770	2095	2100	2100	2095	100
698	20241017	100600	23150	2105	2105	2105	2105	0
699	20241017	100500	23150	2105	2105	2105	2105	9
700	20241017	100400	4205	2105	2105	2105	2105	0
701	20241017	100300	4205	2105	2105	2105	2105	0
702	20241017	100200	4205	2105	2105	2105	2105	0
703	20241017	100100	4205	2105	2105	2105	2105	0
704	20241017	100000	4205	2105	2105	2105	2105	0
705	20241017	095900	4205	2105	2105	2105	2105	0
706	20241017	095800	4205	2105	2105	2105	2105	0
707	20241017	095700	4205	2105	2105	2105	2105	0
708	20241017	095600	4205	2105	2105	2105	2105	0
709	20241017	095500	4205	2105	2105	2105	2105	0
710	20241017	095400	4205	2105	2105	2105	2105	0
711	20241017	095300	4205	2105	2105	2105	2105	0
712	20241017	095200	4205	2105	2105	2105	2105	0
713	20241017	095100	4205	2105	2105	2105	2105	0
714	20241017	095000	4205	2105	2105	2105	2105	0
715	20241017	094900	4205	2105	2105	2105	2105	0
716	20241017	094800	4205	2105	2105	2105	2105	0
717	20241017	094700	4205	2105	2105	2105	2105	0
718	20241017	094600	4205	2105	2105	2105	2105	0
719	20241017	094500	4205	2105	2105	2105	2105	0
720	20241017	094400	4205	2105	2105	2105	2105	0
721	20241017	094300	4205	2105	2105	2105	2105	0
722	20241017	094200	4205	2105	2105	2105	2105	0
723	20241017	094100	4205	2105	2105	2105	2105	1
724	20241017	094000	2100	2100	2100	2100	2100	0
725	20241017	093900	2100	2100	2100	2100	2100	0
726	20241017	093800	2100	2100	2100	2100	2100	0
727	20241017	093700	2100	2100	2100	2100	2100	0
728	20241017	093600	2100	2100	2100	2100	2100	0
729	20241017	093500	2100	2100	2100	2100	2100	0
730	20241017	093400	2100	2100	2100	2100	2100	0
731	20241017	093300	2100	2100	2100	2100	2100	0
732	20241017	093200	2100	2100	2100	2100	2100	0
733	20241017	093100	2100	2100	2100	2100	2100	0
734	20241017	093000	2100	2100	2100	2100	2100	0
735	20241017	092900	2100	2100	2100	2100	2100	0
736	20241017	092800	2100	2100	2100	2100	2100	1
737	20241017	092700	0	2095	2095	2095	2095	0
738	20241017	092600	0	2095	2095	2095	2095	0
739	20241017	092500	0	2095	2095	2095	2095	0
740	20241017	092400	0	2095	2095	2095	2095	0
741	20241017	092300	0	2095	2095	2095	2095	0
742	20241017	092200	0	2095	2095	2095	2095	0
743	20241017	092100	0	2095	2095	2095	2095	0
744	20241017	092000	0	2095	2095	2095	2095	0
745	20241017	091900	0	2095	2095	2095	2095	0
746	20241017	091800	0	2095	2095	2095	2095	0
747	20241017	091700	0	2095	2095	2095	2095	0
748	20241017	091600	0	2095	2095	2095	2095	0
749	20241017	091500	0	2095	2095	2095	2095	0
750	20241017	091400	0	2095	2095	2095	2095	0
751	20241017	091300	0	2095	2095	2095	2095	0
752	20241017	091200	0	2095	2095	2095	2095	0
753	20241017	091100	0	2095	2095	2095	2095	0
754	20241017	091000	0	2095	2095	2095	2095	0
755	20241017	090900	0	2095	2095	2095	2095	0
756	20241017	090800	0	2095	2095	2095	2095	0
757	20241017	090700	0	2095	2095	2095	2095	0
758	20241017	090600	0	2095	2095	2095	2095	0
759	20241017	090500	0	2095	2095	2095	2095	0
760	20241017	090400	0	2095	2095	2095	2095	0
761	20241017	090300	0	2095	2095	2095	2095	0
762	20241017	090200	0	2095	2095	2095	2095	0
763	20241017	090100	0	2095	2095	2095	2095	0
764	20241017	090000	0	2095	2095	2095	2095	0