KissMeData/267080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210200	269375	2955	2955	2955	2955	4
3	20241011	210100	269375	2955	2955	2955	2955	0
4	20241011	210000	269375	2955	2955	2955	2955	0
5	20241011	205900	269375	2955	2955	2955	2955	0
6	20241011	205800	269375	2955	2955	2955	2955	0
7	20241011	205700	269375	2955	2955	2955	2955	0
8	20241011	205600	269375	2955	2955	2955	2955	0
9	20241011	205500	269375	2955	2955	2955	2955	0
10	20241011	205400	269375	2955	2955	2955	2955	0
11	20241011	205300	269375	2955	2955	2955	2955	0
12	20241011	205200	269375	2955	2955	2955	2955	0
13	20241011	205100	269375	2955	2955	2955	2955	0
14	20241011	205000	269375	2955	2955	2955	2955	0
15	20241011	204900	269375	2955	2955	2955	2955	0
16	20241011	204800	269375	2955	2955	2955	2955	0
17	20241011	204700	269375	2955	2955	2955	2955	0
18	20241011	204600	269375	2955	2955	2955	2955	0
19	20241011	204500	269375	2955	2955	2955	2955	0
20	20241011	204400	269375	2955	2955	2955	2955	0
21	20241011	204300	269375	2955	2955	2955	2955	0
22	20241011	204200	269375	2955	2955	2955	2955	0
23	20241011	204100	269375	2955	2955	2955	2955	0
24	20241011	204000	269375	2955	2955	2955	2955	0
25	20241011	203900	269375	2955	2955	2955	2955	0
26	20241011	203800	269375	2955	2955	2955	2955	0
27	20241011	203700	269375	2955	2955	2955	2955	0
28	20241011	203600	269375	2955	2955	2955	2955	0
29	20241011	203500	269375	2955	2955	2955	2955	0
30	20241011	203400	269375	2955	2955	2955	2955	0
31	20241011	203300	269375	2955	2955	2955	2955	0
32	20241011	203200	269375	2955	2955	2955	2955	4
33	20241011	203100	269375	2955	2955	2955	2955	0
34	20241011	203000	269375	2955	2955	2955	2955	0
35	20241011	202900	269375	2955	2955	2955	2955	0
36	20241011	202800	269375	2955	2955	2955	2955	0
37	20241011	202700	269375	2955	2955	2955	2955	0
38	20241011	202600	269375	2955	2955	2955	2955	0
39	20241011	202500	269375	2955	2955	2955	2955	0
40	20241011	202400	269375	2955	2955	2955	2955	0
41	20241011	202300	269375	2955	2955	2955	2955	0
42	20241011	202200	269375	2955	2955	2955	2955	0
43	20241011	202100	269375	2955	2955	2955	2955	0
44	20241011	202000	269375	2955	2955	2955	2955	0
45	20241011	201900	269375	2955	2955	2955	2955	0
46	20241011	201800	269375	2955	2955	2955	2955	0
47	20241011	201700	269375	2955	2955	2955	2955	0
48	20241011	201600	269375	2955	2955	2955	2955	0
49	20241011	201500	269375	2955	2955	2955	2955	0
50	20241011	201400	269375	2955	2955	2955	2955	0
51	20241011	201300	269375	2955	2955	2955	2955	0
52	20241011	201200	269375	2955	2955	2955	2955	0
53	20241011	201100	269375	2955	2955	2955	2955	0
54	20241011	201000	269375	2955	2955	2955	2955	0
55	20241011	200900	269375	2955	2955	2955	2955	0
56	20241011	200800	269375	2955	2955	2955	2955	0
57	20241011	200700	269375	2955	2955	2955	2955	0
58	20241011	200600	269375	2955	2955	2955	2955	0
59	20241011	200500	269375	2955	2955	2955	2955	0
60	20241011	200400	269375	2955	2955	2955	2955	0
61	20241011	200300	269375	2955	2955	2955	2955	0
62	20241011	200200	269375	2955	2955	2955	2955	4
63	20241011	200100	269375	2955	2955	2955	2955	0
64	20241011	200000	269375	2955	2955	2955	2955	0
65	20241011	195900	269375	2955	2955	2955	2955	0
66	20241011	195800	269375	2955	2955	2955	2955	0
67	20241011	195700	269375	2955	2955	2955	2955	0
68	20241011	195600	269375	2955	2955	2955	2955	0
69	20241011	195500	269375	2955	2955	2955	2955	0
70	20241011	195400	269375	2955	2955	2955	2955	0
71	20241011	195300	269375	2955	2955	2955	2955	0
72	20241011	195200	269375	2955	2955	2955	2955	0
73	20241011	195100	269375	2955	2955	2955	2955	0
74	20241011	195000	269375	2955	2955	2955	2955	0
75	20241011	194900	269375	2955	2955	2955	2955	0
76	20241011	194800	269375	2955	2955	2955	2955	0
77	20241011	194700	269375	2955	2955	2955	2955	0
78	20241011	194600	269375	2955	2955	2955	2955	0
79	20241011	194500	269375	2955	2955	2955	2955	0
80	20241011	194400	269375	2955	2955	2955	2955	0
81	20241011	194300	269375	2955	2955	2955	2955	0
82	20241011	194200	269375	2955	2955	2955	2955	0
83	20241011	194100	269375	2955	2955	2955	2955	0
84	20241011	194000	269375	2955	2955	2955	2955	0
85	20241011	193900	269375	2955	2955	2955	2955	0
86	20241011	193800	269375	2955	2955	2955	2955	0
87	20241011	193700	269375	2955	2955	2955	2955	0
88	20241011	193600	269375	2955	2955	2955	2955	0
89	20241011	193500	269375	2955	2955	2955	2955	0
90	20241011	193400	269375	2955	2955	2955	2955	0
91	20241011	193300	269375	2955	2955	2955	2955	0
92	20241011	193200	269375	2955	2955	2955	2955	4
93	20241011	193100	269375	2955	2955	2955	2955	0
94	20241011	193000	269375	2955	2955	2955	2955	0
95	20241011	192900	269375	2955	2955	2955	2955	0
96	20241011	192800	269375	2955	2955	2955	2955	0
97	20241011	192700	269375	2955	2955	2955	2955	0
98	20241011	192600	269375	2955	2955	2955	2955	0
99	20241011	192500	269375	2955	2955	2955	2955	0
100	20241011	192400	269375	2955	2955	2955	2955	0
101	20241011	192300	269375	2955	2955	2955	2955	0
102	20241011	192200	269375	2955	2955	2955	2955	0
103	20241011	192100	269375	2955	2955	2955	2955	0
104	20241011	192000	269375	2955	2955	2955	2955	0
105	20241011	191900	269375	2955	2955	2955	2955	0
106	20241011	191800	269375	2955	2955	2955	2955	0
107	20241011	191700	269375	2955	2955	2955	2955	0
108	20241011	191600	269375	2955	2955	2955	2955	0
109	20241011	191500	269375	2955	2955	2955	2955	0
110	20241011	191400	269375	2955	2955	2955	2955	0
111	20241011	191300	269375	2955	2955	2955	2955	0
112	20241011	191200	269375	2955	2955	2955	2955	0
113	20241011	191100	269375	2955	2955	2955	2955	0
114	20241011	191000	269375	2955	2955	2955	2955	0
115	20241011	190900	269375	2955	2955	2955	2955	0
116	20241011	190800	269375	2955	2955	2955	2955	0
117	20241011	190700	269375	2955	2955	2955	2955	0
118	20241011	190600	269375	2955	2955	2955	2955	0
119	20241011	190500	269375	2955	2955	2955	2955	0
120	20241011	190400	269375	2955	2955	2955	2955	0
121	20241011	190300	269375	2955	2955	2955	2955	0
122	20241011	190200	269375	2955	2955	2955	2955	4
123	20241011	190100	269375	2955	2955	2955	2955	0
124	20241011	190000	269375	2955	2955	2955	2955	0
125	20241011	185900	269375	2955	2955	2955	2955	0
126	20241011	185800	269375	2955	2955	2955	2955	0
127	20241011	185700	269375	2955	2955	2955	2955	0
128	20241011	185600	269375	2955	2955	2955	2955	0
129	20241011	185500	269375	2955	2955	2955	2955	0
130	20241011	185400	269375	2955	2955	2955	2955	0
131	20241011	185300	269375	2955	2955	2955	2955	0
132	20241011	185200	269375	2955	2955	2955	2955	0
133	20241011	185100	269375	2955	2955	2955	2955	0
134	20241011	185000	269375	2955	2955	2955	2955	0
135	20241011	184900	269375	2955	2955	2955	2955	0
136	20241011	184800	269375	2955	2955	2955	2955	0
137	20241011	184700	269375	2955	2955	2955	2955	0
138	20241011	184600	269375	2955	2955	2955	2955	0
139	20241011	184500	269375	2955	2955	2955	2955	0
140	20241011	184400	269375	2955	2955	2955	2955	0
141	20241011	184300	269375	2955	2955	2955	2955	0
142	20241011	184200	269375	2955	2955	2955	2955	0
143	20241011	184100	269375	2955	2955	2955	2955	0
144	20241011	184000	269375	2955	2955	2955	2955	0
145	20241011	183900	269375	2955	2955	2955	2955	0
146	20241011	183800	269375	2955	2955	2955	2955	0
147	20241011	183700	269375	2955	2955	2955	2955	0
148	20241011	183600	269375	2955	2955	2955	2955	0
149	20241011	183500	269375	2955	2955	2955	2955	0
150	20241011	183400	269375	2955	2955	2955	2955	0
151	20241011	183300	269375	2955	2955	2955	2955	0
152	20241011	183200	269375	2955	2955	2955	2955	4
153	20241011	183100	269375	2955	2955	2955	2955	0
154	20241011	183000	269375	2955	2955	2955	2955	0
155	20241011	182900	269375	2955	2955	2955	2955	0
156	20241011	182800	269375	2955	2955	2955	2955	0
157	20241011	182700	269375	2955	2955	2955	2955	0
158	20241011	182600	269375	2955	2955	2955	2955	0
159	20241011	182500	269375	2955	2955	2955	2955	0
160	20241011	182400	269375	2955	2955	2955	2955	0
161	20241011	182300	269375	2955	2955	2955	2955	0
162	20241011	182200	269375	2955	2955	2955	2955	0
163	20241011	182100	269375	2955	2955	2955	2955	0
164	20241011	182000	269375	2955	2955	2955	2955	0
165	20241011	181900	269375	2955	2955	2955	2955	0
166	20241011	181800	269375	2955	2955	2955	2955	0
167	20241011	181700	269375	2955	2955	2955	2955	0
168	20241011	181600	269375	2955	2955	2955	2955	0
169	20241011	181500	269375	2955	2955	2955	2955	0
170	20241011	181400	269375	2955	2955	2955	2955	0
171	20241011	181300	269375	2955	2955	2955	2955	0
172	20241011	181200	269375	2955	2955	2955	2955	0
173	20241011	181100	269375	2955	2955	2955	2955	0
174	20241011	181000	269375	2955	2955	2955	2955	0
175	20241011	180900	269375	2955	2955	2955	2955	0
176	20241011	180800	269375	2955	2955	2955	2955	0
177	20241011	180700	269375	2955	2955	2955	2955	0
178	20241011	180600	269375	2955	2955	2955	2955	0
179	20241011	180500	269375	2955	2955	2955	2955	0
180	20241011	180400	269375	2955	2955	2955	2955	0
181	20241011	180300	269375	2955	2955	2955	2955	0
182	20241011	180200	269375	2955	2955	2955	2955	4
183	20241011	180100	269375	2955	2955	2955	2955	0
184	20241011	180000	269375	2955	2955	2955	2955	0
185	20241011	175900	269375	2955	2955	2955	2955	0
186	20241011	175800	269375	2955	2955	2955	2955	0
187	20241011	175700	269375	2955	2955	2955	2955	0
188	20241011	175600	269375	2955	2955	2955	2955	0
189	20241011	175500	269375	2955	2955	2955	2955	0
190	20241011	175400	269375	2955	2955	2955	2955	0
191	20241011	175300	269375	2955	2955	2955	2955	0
192	20241011	175200	269375	2955	2955	2955	2955	0
193	20241011	175100	269375	2955	2955	2955	2955	0
194	20241011	175000	269375	2955	2955	2955	2955	0
195	20241011	174900	269375	2955	2955	2955	2955	0
196	20241011	174800	269375	2955	2955	2955	2955	0
197	20241011	174700	269375	2955	2955	2955	2955	0
198	20241011	174600	269375	2955	2955	2955	2955	0
199	20241011	174500	269375	2955	2955	2955	2955	0
200	20241011	174400	269375	2955	2955	2955	2955	0
201	20241011	174300	269375	2955	2955	2955	2955	0
202	20241011	174200	269375	2955	2955	2955	2955	0
203	20241011	174100	269375	2955	2955	2955	2955	0
204	20241011	174000	269375	2955	2955	2955	2955	0
205	20241011	173900	269375	2955	2955	2955	2955	0
206	20241011	173800	269375	2955	2955	2955	2955	0
207	20241011	173700	269375	2955	2955	2955	2955	0
208	20241011	173600	269375	2955	2955	2955	2955	0
209	20241011	173500	269375	2955	2955	2955	2955	0
210	20241011	173400	269375	2955	2955	2955	2955	0
211	20241011	173300	269375	2955	2955	2955	2955	0
212	20241011	173200	269375	2955	2955	2955	2955	4
213	20241011	173100	269375	2955	2955	2955	2955	0
214	20241011	173000	269375	2955	2955	2955	2955	0
215	20241011	172900	269375	2955	2955	2955	2955	0
216	20241011	172800	269375	2955	2955	2955	2955	0
217	20241011	172700	269375	2955	2955	2955	2955	0
218	20241011	172600	269375	2955	2955	2955	2955	0
219	20241011	172500	269375	2955	2955	2955	2955	0
220	20241011	172400	269375	2955	2955	2955	2955	0
221	20241011	172300	269375	2955	2955	2955	2955	0
222	20241011	172200	269375	2955	2955	2955	2955	0
223	20241011	172100	269375	2955	2955	2955	2955	0
224	20241011	172000	269375	2955	2955	2955	2955	0
225	20241011	171900	269375	2955	2955	2955	2955	0
226	20241011	171800	269375	2955	2955	2955	2955	0
227	20241011	171700	269375	2955	2955	2955	2955	0
228	20241011	171600	269375	2955	2955	2955	2955	0
229	20241011	171500	269375	2955	2955	2955	2955	0
230	20241011	171400	269375	2955	2955	2955	2955	0
231	20241011	171300	269375	2955	2955	2955	2955	0
232	20241011	171200	269375	2955	2955	2955	2955	0
233	20241011	171100	269375	2955	2955	2955	2955	0
234	20241011	171000	269375	2955	2955	2955	2955	0
235	20241011	170900	269375	2955	2955	2955	2955	0
236	20241011	170800	269375	2955	2955	2955	2955	0
237	20241011	170700	269375	2955	2955	2955	2955	0
238	20241011	170600	269375	2955	2955	2955	2955	0
239	20241011	170500	269375	2955	2955	2955	2955	0
240	20241011	170400	269375	2955	2955	2955	2955	0
241	20241011	170300	269375	2955	2955	2955	2955	0
242	20241011	170200	269375	2955	2955	2955	2955	4
243	20241011	170100	269375	2955	2955	2955	2955	0
244	20241011	170000	269375	2955	2955	2955	2955	0
245	20241011	165900	269375	2955	2955	2955	2955	0
246	20241011	165800	269375	2955	2955	2955	2955	0
247	20241011	165700	269375	2955	2955	2955	2955	0
248	20241011	165600	269375	2955	2955	2955	2955	0
249	20241011	165500	269375	2955	2955	2955	2955	0
250	20241011	165400	269375	2955	2955	2955	2955	0
251	20241011	165300	269375	2955	2955	2955	2955	0
252	20241011	165200	269375	2955	2955	2955	2955	0
253	20241011	165100	269375	2955	2955	2955	2955	0
254	20241011	165000	269375	2955	2955	2955	2955	0
255	20241011	164900	269375	2955	2955	2955	2955	0
256	20241011	164800	269375	2955	2955	2955	2955	0
257	20241011	164700	269375	2955	2955	2955	2955	0
258	20241011	164600	269375	2955	2955	2955	2955	0
259	20241011	164500	269375	2955	2955	2955	2955	0
260	20241011	164400	269375	2955	2955	2955	2955	0
261	20241011	164300	269375	2955	2955	2955	2955	0
262	20241011	164200	269375	2955	2955	2955	2955	0
263	20241011	164100	269375	2955	2955	2955	2955	0
264	20241011	164000	269375	2955	2955	2955	2955	0
265	20241011	163900	269375	2955	2955	2955	2955	0
266	20241011	163800	269375	2955	2955	2955	2955	0
267	20241011	163700	269375	2955	2955	2955	2955	0
268	20241011	163600	269375	2955	2955	2955	2955	0
269	20241011	163500	269375	2955	2955	2955	2955	0
270	20241011	163400	269375	2955	2955	2955	2955	0
271	20241011	163300	269375	2955	2955	2955	2955	0
272	20241011	163200	269375	2955	2955	2955	2955	4
273	20241011	163100	269375	2955	2955	2955	2955	0
274	20241011	163000	269375	2955	2955	2955	2955	0
275	20241011	162900	269375	2955	2955	2955	2955	0
276	20241011	162800	269375	2955	2955	2955	2955	0
277	20241011	162700	269375	2955	2955	2955	2955	0
278	20241011	162600	269375	2955	2955	2955	2955	0
279	20241011	162500	269375	2955	2955	2955	2955	0
280	20241011	162400	269375	2955	2955	2955	2955	0
281	20241011	162300	269375	2955	2955	2955	2955	0
282	20241011	162200	269375	2955	2955	2955	2955	0
283	20241011	162100	269375	2955	2955	2955	2955	0
284	20241011	162000	269375	2955	2955	2955	2955	0
285	20241011	161900	269375	2955	2955	2955	2955	0
286	20241011	161800	269375	2955	2955	2955	2955	0
287	20241011	161700	269375	2955	2955	2955	2955	0
288	20241011	161600	269375	2955	2955	2955	2955	0
289	20241011	161500	269375	2955	2955	2955	2955	0
290	20241011	161400	269375	2955	2955	2955	2955	0
291	20241011	161300	269375	2955	2955	2955	2955	0
292	20241011	161200	269375	2955	2955	2955	2955	0
293	20241011	161100	269375	2955	2955	2955	2955	0
294	20241011	161000	269375	2955	2955	2955	2955	0
295	20241011	160900	269375	2955	2955	2955	2955	0
296	20241011	160800	269375	2955	2955	2955	2955	0
297	20241011	160700	269375	2955	2955	2955	2955	0
298	20241011	160600	269375	2955	2955	2955	2955	0
299	20241011	160500	269375	2955	2955	2955	2955	0
300	20241011	160400	269375	2955	2955	2955	2955	0
301	20241011	160300	269375	2955	2955	2955	2955	0
302	20241011	160200	269375	2955	2955	2955	2955	4
303	20241011	160100	269375	2955	2955	2955	2955	0
304	20241011	160000	269375	2955	2955	2955	2955	0
305	20241011	155900	269375	2955	2955	2955	2955	0
306	20241011	155800	269375	2955	2955	2955	2955	0
307	20241011	155700	269375	2955	2955	2955	2955	0
308	20241011	155600	269375	2955	2955	2955	2955	0
309	20241011	155500	269375	2955	2955	2955	2955	0
310	20241011	155400	269375	2955	2955	2955	2955	0
311	20241011	155300	269375	2955	2955	2955	2955	0
312	20241011	155200	269375	2955	2955	2955	2955	0
313	20241011	155100	269375	2955	2955	2955	2955	0
314	20241011	155000	269375	2955	2955	2955	2955	0
315	20241011	154900	269375	2955	2955	2955	2955	0
316	20241011	154800	269375	2955	2955	2955	2955	0
317	20241011	154700	269375	2955	2955	2955	2955	0
318	20241011	154600	269375	2955	2955	2955	2955	0
319	20241011	154500	269375	2955	2955	2955	2955	0
320	20241011	154400	269375	2955	2955	2955	2955	0
321	20241011	154300	269375	2955	2955	2955	2955	0
322	20241011	154200	269375	2955	2955	2955	2955	0
323	20241011	154100	269375	2955	2955	2955	2955	0
324	20241011	154000	269375	2955	2955	2955	2955	0
325	20241011	153900	269375	2955	2955	2955	2955	0
326	20241011	153800	269375	2955	2955	2955	2955	0
327	20241011	153700	269375	2955	2955	2955	2955	0
328	20241011	153600	269375	2955	2955	2955	2955	0
329	20241011	153500	269375	2955	2955	2955	2955	0
330	20241011	153400	269375	2955	2955	2955	2955	0
331	20241011	153300	269375	2955	2955	2955	2955	0
332	20241011	153200	269375	2955	2955	2955	2955	4
333	20241011	153100	269375	2955	2955	2955	2955	0
334	20241011	153000	269375	2955	2955	2955	2955	4
335	20241011	152900	257555	2965	2965	2965	2965	0
336	20241011	152800	257555	2965	2965	2965	2965	0
337	20241011	152700	257555	2965	2965	2965	2965	0
338	20241011	152600	257555	2965	2965	2965	2965	0
339	20241011	152500	257555	2965	2965	2965	2965	0
340	20241011	152400	257555	2965	2965	2965	2965	0
341	20241011	152300	257555	2965	2965	2965	2965	0
342	20241011	152200	257555	2965	2965	2965	2965	0
343	20241011	152100	257555	2965	2965	2965	2965	0
344	20241011	152000	257555	2965	2965	2965	2965	0
345	20241011	151900	257555	2965	2965	2965	2965	0
346	20241011	151800	257555	2965	2965	2965	2965	0
347	20241011	151700	257555	2965	2965	2965	2965	0
348	20241011	151600	257555	2965	2965	2965	2965	0
349	20241011	151500	257555	2965	2965	2965	2965	0
350	20241011	151400	257555	2965	2965	2965	2965	0
351	20241011	151300	257555	2965	2515	2965	2515	96
352	20241011	151200	15665	2515	2515	2515	2515	5
353	20241011	151100	3090	3090	3090	3090	3090	0
354	20241011	151000	3090	3090	3090	3090	3090	0
355	20241011	150900	3090	3090	3090	3090	3090	0
356	20241011	150800	3090	3090	3090	3090	3090	0
357	20241011	150700	3090	3090	3090	3090	3090	0
358	20241011	150600	3090	3090	3090	3090	3090	0
359	20241011	150500	3090	3090	3090	3090	3090	0
360	20241011	150400	3090	3090	3090	3090	3090	0
361	20241011	150300	3090	3090	3090	3090	3090	0
362	20241011	150200	3090	3090	3090	3090	3090	0
363	20241011	150100	3090	3090	3090	3090	3090	0
364	20241011	150000	3090	3090	3090	3090	3090	0
365	20241011	145900	3090	3090	3090	3090	3090	0
366	20241011	145800	3090	3090	3090	3090	3090	0
367	20241011	145700	3090	3090	3090	3090	3090	0
368	20241011	145600	3090	3090	3090	3090	3090	0
369	20241011	145500	3090	3090	3090	3090	3090	0
370	20241011	145400	3090	3090	3090	3090	3090	0
371	20241011	145300	3090	3090	3090	3090	3090	0
372	20241011	145200	3090	3090	3090	3090	3090	0
373	20241011	145100	3090	3090	3090	3090	3090	0
374	20241011	145000	3090	3090	3090	3090	3090	0
375	20241011	144900	3090	3090	3090	3090	3090	0
376	20241011	144800	3090	3090	3090	3090	3090	0
377	20241011	144700	3090	3090	3090	3090	3090	0
378	20241011	144600	3090	3090	3090	3090	3090	0
379	20241011	144500	3090	3090	3090	3090	3090	0
380	20241011	144400	3090	3090	3090	3090	3090	0
381	20241011	144300	3090	3090	3090	3090	3090	0
382	20241011	144200	3090	3090	3090	3090	3090	0
383	20241011	144100	3090	3090	3090	3090	3090	0
384	20241011	144000	3090	3090	3090	3090	3090	0
385	20241011	143900	3090	3090	3090	3090	3090	0
386	20241011	143800	3090	3090	3090	3090	3090	0
387	20241011	143700	3090	3090	3090	3090	3090	0
388	20241011	143600	3090	3090	3090	3090	3090	0
389	20241011	143500	3090	3090	3090	3090	3090	0
390	20241011	143400	3090	3090	3090	3090	3090	0
391	20241011	143300	3090	3090	3090	3090	3090	0
392	20241011	143200	3090	3090	3090	3090	3090	0
393	20241011	143100	3090	3090	3090	3090	3090	0
394	20241011	143000	3090	3090	3090	3090	3090	0
395	20241011	142900	3090	3090	3090	3090	3090	0
396	20241011	142800	3090	3090	3090	3090	3090	0
397	20241011	142700	3090	3090	3090	3090	3090	0
398	20241011	142600	3090	3090	3090	3090	3090	0
399	20241011	142500	3090	3090	3090	3090	3090	0
400	20241011	142400	3090	3090	3090	3090	3090	0
401	20241011	142300	3090	3090	3090	3090	3090	0
402	20241011	142200	3090	3090	3090	3090	3090	0
403	20241011	142100	3090	3090	3090	3090	3090	0
404	20241011	142000	3090	3090	3090	3090	3090	0
405	20241011	141900	3090	3090	3090	3090	3090	0
406	20241011	141800	3090	3090	3090	3090	3090	0
407	20241011	141700	3090	3090	3090	3090	3090	0
408	20241011	141600	3090	3090	3090	3090	3090	0
409	20241011	141500	3090	3090	3090	3090	3090	0
410	20241011	141400	3090	3090	3090	3090	3090	0
411	20241011	141300	3090	3090	3090	3090	3090	0
412	20241011	141200	3090	3090	3090	3090	3090	0
413	20241011	141100	3090	3090	3090	3090	3090	0
414	20241011	141000	3090	3090	3090	3090	3090	0
415	20241011	140900	3090	3090	3090	3090	3090	0
416	20241011	140800	3090	3090	3090	3090	3090	0
417	20241011	140700	3090	3090	3090	3090	3090	0
418	20241011	140600	3090	3090	3090	3090	3090	0
419	20241011	140500	3090	3090	3090	3090	3090	0
420	20241011	140400	3090	3090	3090	3090	3090	0
421	20241011	140300	3090	3090	3090	3090	3090	0
422	20241011	140200	3090	3090	3090	3090	3090	0
423	20241011	140100	3090	3090	3090	3090	3090	0
424	20241011	140000	3090	3090	3090	3090	3090	0
425	20241011	135900	3090	3090	3090	3090	3090	0
426	20241011	135800	3090	3090	3090	3090	3090	0
427	20241011	135700	3090	3090	3090	3090	3090	0
428	20241011	135600	3090	3090	3090	3090	3090	0
429	20241011	135500	3090	3090	3090	3090	3090	0
430	20241011	135400	3090	3090	3090	3090	3090	0
431	20241011	135300	3090	3090	3090	3090	3090	0
432	20241011	135200	3090	3090	3090	3090	3090	0
433	20241011	135100	3090	3090	3090	3090	3090	0
434	20241011	135000	3090	3090	3090	3090	3090	0
435	20241011	134900	3090	3090	3090	3090	3090	0
436	20241011	134800	3090	3090	3090	3090	3090	0
437	20241011	134700	3090	3090	3090	3090	3090	0
438	20241011	134600	3090	3090	3090	3090	3090	0
439	20241011	134500	3090	3090	3090	3090	3090	0
440	20241011	134400	3090	3090	3090	3090	3090	0
441	20241011	134300	3090	3090	3090	3090	3090	0
442	20241011	134200	3090	3090	3090	3090	3090	0
443	20241011	134100	3090	3090	3090	3090	3090	0
444	20241011	134000	3090	3090	3090	3090	3090	0
445	20241011	133900	3090	3090	3090	3090	3090	0
446	20241011	133800	3090	3090	3090	3090	3090	0
447	20241011	133700	3090	3090	3090	3090	3090	0
448	20241011	133600	3090	3090	3090	3090	3090	0
449	20241011	133500	3090	3090	3090	3090	3090	0
450	20241011	133400	3090	3090	3090	3090	3090	0
451	20241011	133300	3090	3090	3090	3090	3090	0
452	20241011	133200	3090	3090	3090	3090	3090	0
453	20241011	133100	3090	3090	3090	3090	3090	0
454	20241011	133000	3090	3090	3090	3090	3090	0
455	20241011	132900	3090	3090	3090	3090	3090	0
456	20241011	132800	3090	3090	3090	3090	3090	0
457	20241011	132700	3090	3090	3090	3090	3090	0
458	20241011	132600	3090	3090	3090	3090	3090	0
459	20241011	132500	3090	3090	3090	3090	3090	0
460	20241011	132400	3090	3090	3090	3090	3090	0
461	20241011	132300	3090	3090	3090	3090	3090	0
462	20241011	132200	3090	3090	3090	3090	3090	0
463	20241011	132100	3090	3090	3090	3090	3090	0
464	20241011	132000	3090	3090	3090	3090	3090	0
465	20241011	131900	3090	3090	3090	3090	3090	0
466	20241011	131800	3090	3090	3090	3090	3090	0
467	20241011	131700	3090	3090	3090	3090	3090	0
468	20241011	131600	3090	3090	3090	3090	3090	0
469	20241011	131500	3090	3090	3090	3090	3090	0
470	20241011	131400	3090	3090	3090	3090	3090	0
471	20241011	131300	3090	3090	3090	3090	3090	0
472	20241011	131200	3090	3090	3090	3090	3090	0
473	20241011	131100	3090	3090	3090	3090	3090	0
474	20241011	131000	3090	3090	3090	3090	3090	0
475	20241011	130900	3090	3090	3090	3090	3090	0
476	20241011	130800	3090	3090	3090	3090	3090	0
477	20241011	130700	3090	3090	3090	3090	3090	0
478	20241011	130600	3090	3090	3090	3090	3090	0
479	20241011	130500	3090	3090	3090	3090	3090	0
480	20241011	130400	3090	3090	3090	3090	3090	0
481	20241011	130300	3090	3090	3090	3090	3090	0
482	20241011	130200	3090	3090	3090	3090	3090	0
483	20241011	130100	3090	3090	3090	3090	3090	0
484	20241011	130000	3090	3090	3090	3090	3090	0
485	20241011	125900	3090	3090	3090	3090	3090	0
486	20241011	125800	3090	3090	3090	3090	3090	0
487	20241011	125700	3090	3090	3090	3090	3090	0
488	20241011	125600	3090	3090	3090	3090	3090	0
489	20241011	125500	3090	3090	3090	3090	3090	0
490	20241011	125400	3090	3090	3090	3090	3090	0
491	20241011	125300	3090	3090	3090	3090	3090	0
492	20241011	125200	3090	3090	3090	3090	3090	0
493	20241011	125100	3090	3090	3090	3090	3090	0
494	20241011	125000	3090	3090	3090	3090	3090	0
495	20241011	124900	3090	3090	3090	3090	3090	0
496	20241011	124800	3090	3090	3090	3090	3090	0
497	20241011	124700	3090	3090	3090	3090	3090	0
498	20241011	124600	3090	3090	3090	3090	3090	0
499	20241011	124500	3090	3090	3090	3090	3090	0
500	20241011	124400	3090	3090	3090	3090	3090	0
501	20241011	124300	3090	3090	3090	3090	3090	0
502	20241011	124200	3090	3090	3090	3090	3090	0
503	20241011	124100	3090	3090	3090	3090	3090	0
504	20241011	124000	3090	3090	3090	3090	3090	0
505	20241011	123900	3090	3090	3090	3090	3090	0
506	20241011	123800	3090	3090	3090	3090	3090	0
507	20241011	123700	3090	3090	3090	3090	3090	0
508	20241011	123600	3090	3090	3090	3090	3090	0
509	20241011	123500	3090	3090	3090	3090	3090	0
510	20241011	123400	3090	3090	3090	3090	3090	0
511	20241011	123300	3090	3090	3090	3090	3090	0
512	20241011	123200	3090	3090	3090	3090	3090	0
513	20241011	123100	3090	3090	3090	3090	3090	0
514	20241011	123000	3090	3090	3090	3090	3090	0
515	20241011	122900	3090	3090	3090	3090	3090	0
516	20241011	122800	3090	3090	3090	3090	3090	0
517	20241011	122700	3090	3090	3090	3090	3090	0
518	20241011	122600	3090	3090	3090	3090	3090	0
519	20241011	122500	3090	3090	3090	3090	3090	0
520	20241011	122400	3090	3090	3090	3090	3090	0
521	20241011	122300	3090	3090	3090	3090	3090	0
522	20241011	122200	3090	3090	3090	3090	3090	0
523	20241011	122100	3090	3090	3090	3090	3090	0
524	20241011	122000	3090	3090	3090	3090	3090	0
525	20241011	121900	3090	3090	3090	3090	3090	0
526	20241011	121800	3090	3090	3090	3090	3090	0
527	20241011	121700	3090	3090	3090	3090	3090	0
528	20241011	121600	3090	3090	3090	3090	3090	0
529	20241011	121500	3090	3090	3090	3090	3090	0
530	20241011	121400	3090	3090	3090	3090	3090	0
531	20241011	121300	3090	3090	3090	3090	3090	0
532	20241011	121200	3090	3090	3090	3090	3090	0
533	20241011	121100	3090	3090	3090	3090	3090	0
534	20241011	121000	3090	3090	3090	3090	3090	0
535	20241011	120900	3090	3090	3090	3090	3090	0
536	20241011	120800	3090	3090	3090	3090	3090	0
537	20241011	120700	3090	3090	3090	3090	3090	0
538	20241011	120600	3090	3090	3090	3090	3090	0
539	20241011	120500	3090	3090	3090	3090	3090	0
540	20241011	120400	3090	3090	3090	3090	3090	0
541	20241011	120300	3090	3090	3090	3090	3090	0
542	20241011	120200	3090	3090	3090	3090	3090	0
543	20241011	120100	3090	3090	3090	3090	3090	0
544	20241011	120000	3090	3090	3090	3090	3090	0
545	20241011	115900	3090	3090	3090	3090	3090	0
546	20241011	115800	3090	3090	3090	3090	3090	0
547	20241011	115700	3090	3090	3090	3090	3090	0
548	20241011	115600	3090	3090	3090	3090	3090	0
549	20241011	115500	3090	3090	3090	3090	3090	0
550	20241011	115400	3090	3090	3090	3090	3090	0
551	20241011	115300	3090	3090	3090	3090	3090	0
552	20241011	115200	3090	3090	3090	3090	3090	0
553	20241011	115100	3090	3090	3090	3090	3090	0
554	20241011	115000	3090	3090	3090	3090	3090	0
555	20241011	114900	3090	3090	3090	3090	3090	0
556	20241011	114800	3090	3090	3090	3090	3090	0
557	20241011	114700	3090	3090	3090	3090	3090	0
558	20241011	114600	3090	3090	3090	3090	3090	0
559	20241011	114500	3090	3090	3090	3090	3090	0
560	20241011	114400	3090	3090	3090	3090	3090	0
561	20241011	114300	3090	3090	3090	3090	3090	0
562	20241011	114200	3090	3090	3090	3090	3090	0
563	20241011	114100	3090	3090	3090	3090	3090	0
564	20241011	114000	3090	3090	3090	3090	3090	0
565	20241011	113900	3090	3090	3090	3090	3090	0
566	20241011	113800	3090	3090	3090	3090	3090	0
567	20241011	113700	3090	3090	3090	3090	3090	0
568	20241011	113600	3090	3090	3090	3090	3090	0
569	20241011	113500	3090	3090	3090	3090	3090	0
570	20241011	113400	3090	3090	3090	3090	3090	0
571	20241011	113300	3090	3090	3090	3090	3090	0
572	20241011	113200	3090	3090	3090	3090	3090	0
573	20241011	113100	3090	3090	3090	3090	3090	0
574	20241011	113000	3090	3090	3090	3090	3090	0
575	20241011	112900	3090	3090	3090	3090	3090	0
576	20241011	112800	3090	3090	3090	3090	3090	0
577	20241011	112700	3090	3090	3090	3090	3090	0
578	20241011	112600	3090	3090	3090	3090	3090	0
579	20241011	112500	3090	3090	3090	3090	3090	0
580	20241011	112400	3090	3090	3090	3090	3090	0
581	20241011	112300	3090	3090	3090	3090	3090	0
582	20241011	112200	3090	3090	3090	3090	3090	0
583	20241011	112100	3090	3090	3090	3090	3090	0
584	20241011	112000	3090	3090	3090	3090	3090	0
585	20241011	111900	3090	3090	3090	3090	3090	0
586	20241011	111800	3090	3090	3090	3090	3090	0
587	20241011	111700	3090	3090	3090	3090	3090	0
588	20241011	111600	3090	3090	3090	3090	3090	0
589	20241011	111500	3090	3090	3090	3090	3090	0
590	20241011	111400	3090	3090	3090	3090	3090	0
591	20241011	111300	3090	3090	3090	3090	3090	0
592	20241011	111200	3090	3090	3090	3090	3090	0
593	20241011	111100	3090	3090	3090	3090	3090	0
594	20241011	111000	3090	3090	3090	3090	3090	0
595	20241011	110900	3090	3090	3090	3090	3090	0
596	20241011	110800	3090	3090	3090	3090	3090	0
597	20241011	110700	3090	3090	3090	3090	3090	0
598	20241011	110600	3090	3090	3090	3090	3090	0
599	20241011	110500	3090	3090	3090	3090	3090	0
600	20241011	110400	3090	3090	3090	3090	3090	0
601	20241011	110300	3090	3090	3090	3090	3090	0
602	20241011	110200	3090	3090	3090	3090	3090	0
603	20241011	110100	3090	3090	3090	3090	3090	0
604	20241011	110000	3090	3090	3090	3090	3090	0
605	20241011	105900	3090	3090	3090	3090	3090	0
606	20241011	105800	3090	3090	3090	3090	3090	0
607	20241011	105700	3090	3090	3090	3090	3090	0
608	20241011	105600	3090	3090	3090	3090	3090	0
609	20241011	105500	3090	3090	3090	3090	3090	0
610	20241011	105400	3090	3090	3090	3090	3090	0
611	20241011	105300	3090	3090	3090	3090	3090	0
612	20241011	105200	3090	3090	3090	3090	3090	0
613	20241011	105100	3090	3090	3090	3090	3090	0
614	20241011	105000	3090	3090	3090	3090	3090	0
615	20241011	104900	3090	3090	3090	3090	3090	0
616	20241011	104800	3090	3090	3090	3090	3090	0
617	20241011	104700	3090	3090	3090	3090	3090	0
618	20241011	104600	3090	3090	3090	3090	3090	0
619	20241011	104500	3090	3090	3090	3090	3090	0
620	20241011	104400	3090	3090	3090	3090	3090	0
621	20241011	104300	3090	3090	3090	3090	3090	0
622	20241011	104200	3090	3090	3090	3090	3090	0
623	20241011	104100	3090	3090	3090	3090	3090	0
624	20241011	104000	3090	3090	3090	3090	3090	0
625	20241011	103900	3090	3090	3090	3090	3090	0
626	20241011	103800	3090	3090	3090	3090	3090	0
627	20241011	103700	3090	3090	3090	3090	3090	0
628	20241011	103600	3090	3090	3090	3090	3090	0
629	20241011	103500	3090	3090	3090	3090	3090	0
630	20241011	103400	3090	3090	3090	3090	3090	0
631	20241011	103300	3090	3090	3090	3090	3090	0
632	20241011	103200	3090	3090	3090	3090	3090	0
633	20241011	103100	3090	3090	3090	3090	3090	0
634	20241011	103000	3090	3090	3090	3090	3090	0
635	20241011	102900	3090	3090	3090	3090	3090	0
636	20241011	102800	3090	3090	3090	3090	3090	0
637	20241011	102700	3090	3090	3090	3090	3090	0
638	20241011	102600	3090	3090	3090	3090	3090	0
639	20241011	102500	3090	3090	3090	3090	3090	0
640	20241011	102400	3090	3090	3090	3090	3090	0
641	20241011	102300	3090	3090	3090	3090	3090	0
642	20241011	102200	3090	3090	3090	3090	3090	0
643	20241011	102100	3090	3090	3090	3090	3090	0
644	20241011	102000	3090	3090	3090	3090	3090	0
645	20241011	101900	3090	3090	3090	3090	3090	0
646	20241011	101800	3090	3090	3090	3090	3090	0
647	20241011	101700	3090	3090	3090	3090	3090	0
648	20241011	101600	3090	3090	3090	3090	3090	0
649	20241011	101500	3090	3090	3090	3090	3090	0
650	20241011	101400	3090	3090	3090	3090	3090	0
651	20241011	101300	3090	3090	3090	3090	3090	0
652	20241011	101200	3090	3090	3090	3090	3090	0
653	20241011	101100	3090	3090	3090	3090	3090	0
654	20241011	101000	3090	3090	3090	3090	3090	0
655	20241011	100900	3090	3090	3090	3090	3090	0
656	20241011	100800	3090	3090	3090	3090	3090	0
657	20241011	100700	3090	3090	3090	3090	3090	0
658	20241011	100600	3090	3090	3090	3090	3090	0
659	20241011	100500	3090	3090	3090	3090	3090	0
660	20241011	100400	3090	3090	3090	3090	3090	0
661	20241011	100300	3090	3090	3090	3090	3090	0
662	20241011	100200	3090	3090	3090	3090	3090	0
663	20241011	100100	3090	3090	3090	3090	3090	0
664	20241011	100000	3090	3090	3090	3090	3090	0
665	20241011	095900	3090	3090	3090	3090	3090	0
666	20241011	095800	3090	3090	3090	3090	3090	0
667	20241011	095700	3090	3090	3090	3090	3090	0
668	20241011	095600	3090	3090	3090	3090	3090	0
669	20241011	095500	3090	3090	3090	3090	3090	0
670	20241011	095400	3090	3090	3090	3090	3090	0
671	20241011	095300	3090	3090	3090	3090	3090	0
672	20241011	095200	3090	3090	3090	3090	3090	0
673	20241011	095100	3090	3090	3090	3090	3090	0
674	20241011	095000	3090	3090	3090	3090	3090	0
675	20241011	094900	3090	3090	3090	3090	3090	0
676	20241011	094800	3090	3090	3090	3090	3090	0
677	20241011	094700	3090	3090	3090	3090	3090	0
678	20241011	094600	3090	3090	3090	3090	3090	0
679	20241011	094500	3090	3090	3090	3090	3090	0
680	20241011	094400	3090	3090	3090	3090	3090	0
681	20241011	094300	3090	3090	3090	3090	3090	0
682	20241011	094200	3090	3090	3090	3090	3090	0
683	20241011	094100	3090	3090	3090	3090	3090	0
684	20241011	094000	3090	3090	3090	3090	3090	0
685	20241011	093900	3090	3090	3090	3090	3090	0
686	20241011	093800	3090	3090	3090	3090	3090	0
687	20241011	093700	3090	3090	3090	3090	3090	0
688	20241011	093600	3090	3090	3090	3090	3090	0
689	20241011	093500	3090	3090	3090	3090	3090	0
690	20241011	093400	3090	3090	3090	3090	3090	0
691	20241011	093300	3090	3090	3090	3090	3090	0
692	20241011	093200	3090	3090	3090	3090	3090	0
693	20241011	093100	3090	3090	3090	3090	3090	0
694	20241011	093000	3090	3090	3090	3090	3090	0
695	20241011	092900	3090	3090	3090	3090	3090	0
696	20241011	092800	3090	3090	3090	3090	3090	0
697	20241011	092700	3090	3090	3090	3090	3090	0
698	20241011	092600	3090	3090	3090	3090	3090	0
699	20241011	092500	3090	3090	3090	3090	3090	0
700	20241011	092400	3090	3090	3090	3090	3090	0
701	20241011	092300	3090	3090	3090	3090	3090	0
702	20241011	092200	3090	3090	3090	3090	3090	0
703	20241011	092100	3090	3090	3090	3090	3090	0
704	20241011	092000	3090	3090	3090	3090	3090	0
705	20241011	091900	3090	3090	3090	3090	3090	0
706	20241011	091800	3090	3090	3090	3090	3090	0
707	20241011	091700	3090	3090	3090	3090	3090	0
708	20241011	091600	3090	3090	3090	3090	3090	0
709	20241011	091500	3090	3090	3090	3090	3090	0
710	20241011	091400	3090	3090	3090	3090	3090	0
711	20241011	091300	3090	3090	3090	3090	3090	0
712	20241011	091200	3090	3090	3090	3090	3090	0
713	20241011	091100	3090	3090	3090	3090	3090	0
714	20241011	091000	3090	3090	3090	3090	3090	0
715	20241011	090900	3090	3090	3090	3090	3090	0
716	20241011	090800	3090	3090	3090	3090	3090	0
717	20241011	090700	3090	3090	3090	3090	3090	0
718	20241011	090600	3090	3090	3090	3090	3090	0
719	20241011	090500	3090	3090	3090	3090	3090	0
720	20241011	090400	3090	3090	3090	3090	3090	0
721	20241011	090300	3090	3090	3090	3090	3090	0
722	20241011	090200	3090	3090	3090	3090	3090	0
723	20241011	090100	3090	3090	3090	3090	3090	0
724	20241011	090000	3090	3090	3090	3090	3090	1