KissMeData/212310/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205800	5747	992	992	992	992	2
3	20241007	205700	5747	992	992	992	992	0
4	20241007	205600	5747	992	992	992	992	0
5	20241007	205500	5747	992	992	992	992	0
6	20241007	205400	5747	992	992	992	992	0
7	20241007	205300	5747	992	992	992	992	0
8	20241007	205200	5747	992	992	992	992	0
9	20241007	205100	5747	992	992	992	992	0
10	20241007	205000	5747	992	992	992	992	0
11	20241007	204900	5747	992	992	992	992	0
12	20241007	204800	5747	992	992	992	992	0
13	20241007	204700	5747	992	992	992	992	0
14	20241007	204600	5747	992	992	992	992	0
15	20241007	204500	5747	992	992	992	992	0
16	20241007	204400	5747	992	992	992	992	0
17	20241007	204300	5747	992	992	992	992	0
18	20241007	204200	5747	992	992	992	992	0
19	20241007	204100	5747	992	992	992	992	0
20	20241007	204000	5747	992	992	992	992	0
21	20241007	203900	5747	992	992	992	992	0
22	20241007	203800	5747	992	992	992	992	0
23	20241007	203700	5747	992	992	992	992	0
24	20241007	203600	5747	992	992	992	992	0
25	20241007	203500	5747	992	992	992	992	0
26	20241007	203400	5747	992	992	992	992	0
27	20241007	203300	5747	992	992	992	992	0
28	20241007	203200	5747	992	992	992	992	0
29	20241007	203100	5747	992	992	992	992	0
30	20241007	203000	5747	992	992	992	992	0
31	20241007	202900	5747	992	992	992	992	0
32	20241007	202800	5747	992	992	992	992	2
33	20241007	202700	5747	992	992	992	992	0
34	20241007	202600	5747	992	992	992	992	0
35	20241007	202500	5747	992	992	992	992	0
36	20241007	202400	5747	992	992	992	992	0
37	20241007	202300	5747	992	992	992	992	0
38	20241007	202200	5747	992	992	992	992	0
39	20241007	202100	5747	992	992	992	992	0
40	20241007	202000	5747	992	992	992	992	0
41	20241007	201900	5747	992	992	992	992	0
42	20241007	201800	5747	992	992	992	992	0
43	20241007	201700	5747	992	992	992	992	0
44	20241007	201600	5747	992	992	992	992	0
45	20241007	201500	5747	992	992	992	992	0
46	20241007	201400	5747	992	992	992	992	0
47	20241007	201300	5747	992	992	992	992	0
48	20241007	201200	5747	992	992	992	992	0
49	20241007	201100	5747	992	992	992	992	0
50	20241007	201000	5747	992	992	992	992	0
51	20241007	200900	5747	992	992	992	992	0
52	20241007	200800	5747	992	992	992	992	0
53	20241007	200700	5747	992	992	992	992	0
54	20241007	200600	5747	992	992	992	992	0
55	20241007	200500	5747	992	992	992	992	0
56	20241007	200400	5747	992	992	992	992	0
57	20241007	200300	5747	992	992	992	992	0
58	20241007	200200	5747	992	992	992	992	0
59	20241007	200100	5747	992	992	992	992	0
60	20241007	200000	5747	992	992	992	992	0
61	20241007	195900	5747	992	992	992	992	0
62	20241007	195800	5747	992	992	992	992	2
63	20241007	195700	5747	992	992	992	992	0
64	20241007	195600	5747	992	992	992	992	0
65	20241007	195500	5747	992	992	992	992	0
66	20241007	195400	5747	992	992	992	992	0
67	20241007	195300	5747	992	992	992	992	0
68	20241007	195200	5747	992	992	992	992	0
69	20241007	195100	5747	992	992	992	992	0
70	20241007	195000	5747	992	992	992	992	0
71	20241007	194900	5747	992	992	992	992	0
72	20241007	194800	5747	992	992	992	992	0
73	20241007	194700	5747	992	992	992	992	0
74	20241007	194600	5747	992	992	992	992	0
75	20241007	194500	5747	992	992	992	992	0
76	20241007	194400	5747	992	992	992	992	0
77	20241007	194300	5747	992	992	992	992	0
78	20241007	194200	5747	992	992	992	992	0
79	20241007	194100	5747	992	992	992	992	0
80	20241007	194000	5747	992	992	992	992	0
81	20241007	193900	5747	992	992	992	992	0
82	20241007	193800	5747	992	992	992	992	0
83	20241007	193700	5747	992	992	992	992	0
84	20241007	193600	5747	992	992	992	992	0
85	20241007	193500	5747	992	992	992	992	0
86	20241007	193400	5747	992	992	992	992	0
87	20241007	193300	5747	992	992	992	992	0
88	20241007	193200	5747	992	992	992	992	0
89	20241007	193100	5747	992	992	992	992	0
90	20241007	193000	5747	992	992	992	992	0
91	20241007	192900	5747	992	992	992	992	0
92	20241007	192800	5747	992	992	992	992	2
93	20241007	192700	5747	992	992	992	992	0
94	20241007	192600	5747	992	992	992	992	0
95	20241007	192500	5747	992	992	992	992	0
96	20241007	192400	5747	992	992	992	992	0
97	20241007	192300	5747	992	992	992	992	0
98	20241007	192200	5747	992	992	992	992	0
99	20241007	192100	5747	992	992	992	992	0
100	20241007	192000	5747	992	992	992	992	0
101	20241007	191900	5747	992	992	992	992	0
102	20241007	191800	5747	992	992	992	992	0
103	20241007	191700	5747	992	992	992	992	0
104	20241007	191600	5747	992	992	992	992	0
105	20241007	191500	5747	992	992	992	992	0
106	20241007	191400	5747	992	992	992	992	0
107	20241007	191300	5747	992	992	992	992	0
108	20241007	191200	5747	992	992	992	992	0
109	20241007	191100	5747	992	992	992	992	0
110	20241007	191000	5747	992	992	992	992	0
111	20241007	190900	5747	992	992	992	992	0
112	20241007	190800	5747	992	992	992	992	0
113	20241007	190700	5747	992	992	992	992	0
114	20241007	190600	5747	992	992	992	992	0
115	20241007	190500	5747	992	992	992	992	0
116	20241007	190400	5747	992	992	992	992	0
117	20241007	190300	5747	992	992	992	992	0
118	20241007	190200	5747	992	992	992	992	0
119	20241007	190100	5747	992	992	992	992	0
120	20241007	190000	5747	992	992	992	992	0
121	20241007	185900	5747	992	992	992	992	0
122	20241007	185800	5747	992	992	992	992	2
123	20241007	185700	5747	992	992	992	992	0
124	20241007	185600	5747	992	992	992	992	0
125	20241007	185500	5747	992	992	992	992	0
126	20241007	185400	5747	992	992	992	992	0
127	20241007	185300	5747	992	992	992	992	0
128	20241007	185200	5747	992	992	992	992	0
129	20241007	185100	5747	992	992	992	992	0
130	20241007	185000	5747	992	992	992	992	0
131	20241007	184900	5747	992	992	992	992	0
132	20241007	184800	5747	992	992	992	992	0
133	20241007	184700	5747	992	992	992	992	0
134	20241007	184600	5747	992	992	992	992	0
135	20241007	184500	5747	992	992	992	992	0
136	20241007	184400	5747	992	992	992	992	0
137	20241007	184300	5747	992	992	992	992	0
138	20241007	184200	5747	992	992	992	992	0
139	20241007	184100	5747	992	992	992	992	0
140	20241007	184000	5747	992	992	992	992	0
141	20241007	183900	5747	992	992	992	992	0
142	20241007	183800	5747	992	992	992	992	0
143	20241007	183700	5747	992	992	992	992	0
144	20241007	183600	5747	992	992	992	992	0
145	20241007	183500	5747	992	992	992	992	0
146	20241007	183400	5747	992	992	992	992	0
147	20241007	183300	5747	992	992	992	992	0
148	20241007	183200	5747	992	992	992	992	0
149	20241007	183100	5747	992	992	992	992	0
150	20241007	183000	5747	992	992	992	992	0
151	20241007	182900	5747	992	992	992	992	0
152	20241007	182800	5747	992	992	992	992	2
153	20241007	182700	5747	992	992	992	992	0
154	20241007	182600	5747	992	992	992	992	0
155	20241007	182500	5747	992	992	992	992	0
156	20241007	182400	5747	992	992	992	992	0
157	20241007	182300	5747	992	992	992	992	0
158	20241007	182200	5747	992	992	992	992	0
159	20241007	182100	5747	992	992	992	992	0
160	20241007	182000	5747	992	992	992	992	0
161	20241007	181900	5747	992	992	992	992	0
162	20241007	181800	5747	992	992	992	992	0
163	20241007	181700	5747	992	992	992	992	0
164	20241007	181600	5747	992	992	992	992	0
165	20241007	181500	5747	992	992	992	992	0
166	20241007	181400	5747	992	992	992	992	0
167	20241007	181300	5747	992	992	992	992	0
168	20241007	181200	5747	992	992	992	992	0
169	20241007	181100	5747	992	992	992	992	0
170	20241007	181000	5747	992	992	992	992	0
171	20241007	180900	5747	992	992	992	992	0
172	20241007	180800	5747	992	992	992	992	0
173	20241007	180700	5747	992	992	992	992	0
174	20241007	180600	5747	992	992	992	992	0
175	20241007	180500	5747	992	992	992	992	0
176	20241007	180400	5747	992	992	992	992	0
177	20241007	180300	5747	992	992	992	992	0
178	20241007	180200	5747	992	992	992	992	0
179	20241007	180100	5747	992	992	992	992	0
180	20241007	180000	5747	992	992	992	992	0
181	20241007	175900	5747	992	992	992	992	0
182	20241007	175800	5747	992	992	992	992	2
183	20241007	175700	5747	992	992	992	992	0
184	20241007	175600	5747	992	992	992	992	0
185	20241007	175500	5747	992	992	992	992	0
186	20241007	175400	5747	992	992	992	992	0
187	20241007	175300	5747	992	992	992	992	0
188	20241007	175200	5747	992	992	992	992	0
189	20241007	175100	5747	992	992	992	992	0
190	20241007	175000	5747	992	992	992	992	0
191	20241007	174900	5747	992	992	992	992	0
192	20241007	174800	5747	992	992	992	992	0
193	20241007	174700	5747	992	992	992	992	0
194	20241007	174600	5747	992	992	992	992	0
195	20241007	174500	5747	992	992	992	992	0
196	20241007	174400	5747	992	992	992	992	0
197	20241007	174300	5747	992	992	992	992	0
198	20241007	174200	5747	992	992	992	992	0
199	20241007	174100	5747	992	992	992	992	0
200	20241007	174000	5747	992	992	992	992	0
201	20241007	173900	5747	992	992	992	992	0
202	20241007	173800	5747	992	992	992	992	0
203	20241007	173700	5747	992	992	992	992	0
204	20241007	173600	5747	992	992	992	992	0
205	20241007	173500	5747	992	992	992	992	0
206	20241007	173400	5747	992	992	992	992	0
207	20241007	173300	5747	992	992	992	992	0
208	20241007	173200	5747	992	992	992	992	0
209	20241007	173100	5747	992	992	992	992	0
210	20241007	173000	5747	992	992	992	992	0
211	20241007	172900	5747	992	992	992	992	0
212	20241007	172800	5747	992	992	992	992	2
213	20241007	172700	5747	992	992	992	992	0
214	20241007	172600	5747	992	992	992	992	0
215	20241007	172500	5747	992	992	992	992	0
216	20241007	172400	5747	992	992	992	992	0
217	20241007	172300	5747	992	992	992	992	0
218	20241007	172200	5747	992	992	992	992	0
219	20241007	172100	5747	992	992	992	992	0
220	20241007	172000	5747	992	992	992	992	0
221	20241007	171900	5747	992	992	992	992	0
222	20241007	171800	5747	992	992	992	992	0
223	20241007	171700	5747	992	992	992	992	0
224	20241007	171600	5747	992	992	992	992	0
225	20241007	171500	5747	992	992	992	992	0
226	20241007	171400	5747	992	992	992	992	0
227	20241007	171300	5747	992	992	992	992	0
228	20241007	171200	5747	992	992	992	992	0
229	20241007	171100	5747	992	992	992	992	0
230	20241007	171000	5747	992	992	992	992	0
231	20241007	170900	5747	992	992	992	992	0
232	20241007	170800	5747	992	992	992	992	0
233	20241007	170700	5747	992	992	992	992	0
234	20241007	170600	5747	992	992	992	992	0
235	20241007	170500	5747	992	992	992	992	0
236	20241007	170400	5747	992	992	992	992	0
237	20241007	170300	5747	992	992	992	992	0
238	20241007	170200	5747	992	992	992	992	0
239	20241007	170100	5747	992	992	992	992	0
240	20241007	170000	5747	992	992	992	992	0
241	20241007	165900	5747	992	992	992	992	0
242	20241007	165800	5747	992	992	992	992	2
243	20241007	165700	5747	992	992	992	992	0
244	20241007	165600	5747	992	992	992	992	0
245	20241007	165500	5747	992	992	992	992	0
246	20241007	165400	5747	992	992	992	992	0
247	20241007	165300	5747	992	992	992	992	0
248	20241007	165200	5747	992	992	992	992	0
249	20241007	165100	5747	992	992	992	992	0
250	20241007	165000	5747	992	992	992	992	0
251	20241007	164900	5747	992	992	992	992	0
252	20241007	164800	5747	992	992	992	992	0
253	20241007	164700	5747	992	992	992	992	0
254	20241007	164600	5747	992	992	992	992	0
255	20241007	164500	5747	992	992	992	992	0
256	20241007	164400	5747	992	992	992	992	0
257	20241007	164300	5747	992	992	992	992	0
258	20241007	164200	5747	992	992	992	992	0
259	20241007	164100	5747	992	992	992	992	0
260	20241007	164000	5747	992	992	992	992	0
261	20241007	163900	5747	992	992	992	992	0
262	20241007	163800	5747	992	992	992	992	0
263	20241007	163700	5747	992	992	992	992	0
264	20241007	163600	5747	992	992	992	992	0
265	20241007	163500	5747	992	992	992	992	0
266	20241007	163400	5747	992	992	992	992	0
267	20241007	163300	5747	992	992	992	992	0
268	20241007	163200	5747	992	992	992	992	0
269	20241007	163100	5747	992	992	992	992	0
270	20241007	163000	5747	992	992	992	992	0
271	20241007	162900	5747	992	992	992	992	0
272	20241007	162800	5747	992	992	992	992	2
273	20241007	162700	5747	992	992	992	992	0
274	20241007	162600	5747	992	992	992	992	0
275	20241007	162500	5747	992	992	992	992	0
276	20241007	162400	5747	992	992	992	992	0
277	20241007	162300	5747	992	992	992	992	0
278	20241007	162200	5747	992	992	992	992	0
279	20241007	162100	5747	992	992	992	992	0
280	20241007	162000	5747	992	992	992	992	0
281	20241007	161900	5747	992	992	992	992	0
282	20241007	161800	5747	992	992	992	992	0
283	20241007	161700	5747	992	992	992	992	0
284	20241007	161600	5747	992	992	992	992	0
285	20241007	161500	5747	992	992	992	992	0
286	20241007	161400	5747	992	992	992	992	0
287	20241007	161300	5747	992	992	992	992	0
288	20241007	161200	5747	992	992	992	992	0
289	20241007	161100	5747	992	992	992	992	0
290	20241007	161000	5747	992	992	992	992	0
291	20241007	160900	5747	992	992	992	992	0
292	20241007	160800	5747	992	992	992	992	0
293	20241007	160700	5747	992	992	992	992	0
294	20241007	160600	5747	992	992	992	992	0
295	20241007	160500	5747	992	992	992	992	0
296	20241007	160400	5747	992	992	992	992	0
297	20241007	160300	5747	992	992	992	992	0
298	20241007	160200	5747	992	992	992	992	0
299	20241007	160100	5747	992	992	992	992	0
300	20241007	160000	5747	992	992	992	992	0
301	20241007	155900	5747	992	992	992	992	0
302	20241007	155800	5747	992	992	992	992	2
303	20241007	155700	5747	992	992	992	992	0
304	20241007	155600	5747	992	992	992	992	0
305	20241007	155500	5747	992	992	992	992	0
306	20241007	155400	5747	992	992	992	992	0
307	20241007	155300	5747	992	992	992	992	0
308	20241007	155200	5747	992	992	992	992	0
309	20241007	155100	5747	992	992	992	992	0
310	20241007	155000	5747	992	992	992	992	0
311	20241007	154900	5747	992	992	992	992	0
312	20241007	154800	5747	992	992	992	992	0
313	20241007	154700	5747	992	992	992	992	0
314	20241007	154600	5747	992	992	992	992	0
315	20241007	154500	5747	992	992	992	992	0
316	20241007	154400	5747	992	992	992	992	0
317	20241007	154300	5747	992	992	992	992	0
318	20241007	154200	5747	992	992	992	992	0
319	20241007	154100	5747	992	992	992	992	0
320	20241007	154000	5747	992	992	992	992	0
321	20241007	153900	5747	992	992	992	992	0
322	20241007	153800	5747	992	992	992	992	0
323	20241007	153700	5747	992	992	992	992	0
324	20241007	153600	5747	992	992	992	992	0
325	20241007	153500	5747	992	992	992	992	0
326	20241007	153400	5747	992	992	992	992	0
327	20241007	153300	5747	992	992	992	992	0
328	20241007	153200	5747	992	992	992	992	0
329	20241007	153100	5747	992	992	992	992	0
330	20241007	153000	5747	992	992	992	992	0
331	20241007	152900	5747	992	992	992	992	0
332	20241007	152800	5747	992	992	992	992	0
333	20241007	152700	5747	992	992	992	992	0
334	20241007	152600	5747	992	992	992	992	0
335	20241007	152500	5747	992	992	992	992	0
336	20241007	152400	5747	992	992	992	992	0
337	20241007	152300	5747	992	992	992	992	0
338	20241007	152200	5747	992	992	992	992	0
339	20241007	152100	5747	992	992	992	992	0
340	20241007	152000	5747	992	992	992	992	0
341	20241007	151900	5747	992	992	992	992	0
342	20241007	151800	5747	992	992	992	992	0
343	20241007	151700	5747	992	992	992	992	0
344	20241007	151600	5747	992	992	992	992	0
345	20241007	151500	5747	992	992	992	992	0
346	20241007	151400	5747	992	992	992	992	0
347	20241007	151300	5747	992	992	992	992	0
348	20241007	151200	5747	992	992	992	992	0
349	20241007	151100	5747	992	992	992	992	0
350	20241007	151000	5747	992	992	992	992	0
351	20241007	150900	5747	992	992	992	992	0
352	20241007	150800	5747	992	992	992	992	0
353	20241007	150700	5747	992	992	992	992	0
354	20241007	150600	5747	992	992	992	992	0
355	20241007	150500	5747	992	992	992	992	0
356	20241007	150400	5747	992	992	992	992	0
357	20241007	150300	5747	992	992	992	992	0
358	20241007	150200	5747	992	992	992	992	0
359	20241007	150100	5747	992	992	992	992	0
360	20241007	150000	5747	992	992	992	992	0
361	20241007	145900	5747	992	992	992	992	0
362	20241007	145800	5747	992	992	992	992	0
363	20241007	145700	5747	992	992	992	992	0
364	20241007	145600	5747	992	992	992	992	0
365	20241007	145500	5747	992	992	992	992	0
366	20241007	145400	5747	992	992	992	992	0
367	20241007	145300	5747	992	992	992	992	0
368	20241007	145200	5747	992	992	992	992	0
369	20241007	145100	5747	992	992	992	992	0
370	20241007	145000	5747	992	992	992	992	0
371	20241007	144900	5747	992	992	992	992	0
372	20241007	144800	5747	992	992	992	992	0
373	20241007	144700	5747	992	992	992	992	0
374	20241007	144600	5747	992	992	992	992	0
375	20241007	144500	5747	992	992	992	992	0
376	20241007	144400	5747	992	992	992	992	0
377	20241007	144300	5747	992	992	992	992	0
378	20241007	144200	5747	992	992	992	992	0
379	20241007	144100	5747	992	992	992	992	0
380	20241007	144000	5747	992	992	992	992	0
381	20241007	143900	5747	992	992	992	992	0
382	20241007	143800	5747	992	992	992	992	0
383	20241007	143700	5747	992	992	992	992	0
384	20241007	143600	5747	992	992	992	992	0
385	20241007	143500	5747	992	992	992	992	0
386	20241007	143400	5747	992	992	992	992	0
387	20241007	143300	5747	992	992	992	992	0
388	20241007	143200	5747	992	992	992	992	0
389	20241007	143100	5747	992	992	992	992	0
390	20241007	143000	5747	992	992	992	992	0
391	20241007	142900	5747	992	992	992	992	0
392	20241007	142800	5747	992	992	992	992	0
393	20241007	142700	5747	992	992	992	992	0
394	20241007	142600	5747	992	992	992	992	0
395	20241007	142500	5747	992	992	992	992	0
396	20241007	142400	5747	992	992	992	992	0
397	20241007	142300	5747	992	992	992	992	0
398	20241007	142200	5747	992	992	992	992	0
399	20241007	142100	5747	992	992	992	992	0
400	20241007	142000	5747	992	992	992	992	0
401	20241007	141900	5747	992	992	992	992	0
402	20241007	141800	5747	992	992	992	992	0
403	20241007	141700	5747	992	992	992	992	0
404	20241007	141600	5747	992	992	992	992	0
405	20241007	141500	5747	992	992	992	992	0
406	20241007	141400	5747	992	992	992	992	0
407	20241007	141300	5747	992	992	992	992	0
408	20241007	141200	5747	992	992	992	992	0
409	20241007	141100	5747	992	992	992	992	0
410	20241007	141000	5747	992	992	992	992	0
411	20241007	140900	5747	992	992	992	992	0
412	20241007	140800	5747	992	992	992	992	0
413	20241007	140700	5747	992	992	992	992	0
414	20241007	140600	5747	992	992	992	992	0
415	20241007	140500	5747	992	992	992	992	0
416	20241007	140400	5747	992	992	992	992	0
417	20241007	140300	5747	992	992	992	992	0
418	20241007	140200	5747	992	992	992	992	0
419	20241007	140100	5747	992	992	992	992	0
420	20241007	140000	5747	992	992	992	992	0
421	20241007	135900	5747	992	992	992	992	0
422	20241007	135800	5747	992	992	992	992	0
423	20241007	135700	5747	992	992	992	992	0
424	20241007	135600	5747	992	992	992	992	0
425	20241007	135500	5747	992	992	992	992	0
426	20241007	135400	5747	992	992	992	992	0
427	20241007	135300	5747	992	992	992	992	0
428	20241007	135200	5747	992	992	992	992	0
429	20241007	135100	5747	992	992	992	992	0
430	20241007	135000	5747	992	992	992	992	0
431	20241007	134900	5747	992	992	992	992	0
432	20241007	134800	5747	992	992	992	992	0
433	20241007	134700	5747	992	992	992	992	0
434	20241007	134600	5747	992	992	992	992	0
435	20241007	134500	5747	992	992	992	992	0
436	20241007	134400	5747	992	992	992	992	0
437	20241007	134300	5747	992	992	992	992	0
438	20241007	134200	5747	992	992	992	992	0
439	20241007	134100	5747	992	992	992	992	0
440	20241007	134000	5747	992	992	992	992	0
441	20241007	133900	5747	992	992	992	992	0
442	20241007	133800	5747	992	992	992	992	0
443	20241007	133700	5747	992	992	992	992	0
444	20241007	133600	5747	992	992	992	992	0
445	20241007	133500	5747	992	992	992	992	0
446	20241007	133400	5747	992	992	992	992	0
447	20241007	133300	5747	992	992	992	992	0
448	20241007	133200	5747	992	992	992	992	0
449	20241007	133100	5747	992	992	992	992	0
450	20241007	133000	5747	992	992	992	992	0
451	20241007	132900	5747	992	992	992	992	0
452	20241007	132800	5747	992	992	992	992	0
453	20241007	132700	5747	992	992	992	992	0
454	20241007	132600	5747	992	992	992	992	0
455	20241007	132500	5747	992	992	992	992	0
456	20241007	132400	5747	992	992	992	992	0
457	20241007	132300	5747	992	992	992	992	0
458	20241007	132200	5747	992	992	992	992	0
459	20241007	132100	5747	992	992	992	992	0
460	20241007	132000	5747	992	992	992	992	0
461	20241007	131900	5747	992	992	992	992	0
462	20241007	131800	5747	992	992	992	992	0
463	20241007	131700	5747	992	992	992	992	0
464	20241007	131600	5747	992	992	992	992	0
465	20241007	131500	5747	992	992	992	992	0
466	20241007	131400	5747	992	992	992	992	2
467	20241007	131300	3763	920	920	920	920	0
468	20241007	131200	3763	920	920	920	920	0
469	20241007	131100	3763	920	920	920	920	0
470	20241007	131000	3763	920	920	920	920	1
471	20241007	130900	2843	995	995	995	995	0
472	20241007	130800	2843	995	995	995	995	0
473	20241007	130700	2843	995	995	995	995	0
474	20241007	130600	2843	995	995	995	995	0
475	20241007	130500	2843	995	995	995	995	0
476	20241007	130400	2843	995	995	995	995	0
477	20241007	130300	2843	995	995	995	995	0
478	20241007	130200	2843	995	995	995	995	0
479	20241007	130100	2843	995	995	995	995	0
480	20241007	130000	2843	995	995	995	995	0
481	20241007	125900	2843	995	995	995	995	0
482	20241007	125800	2843	995	995	995	995	0
483	20241007	125700	2843	995	995	995	995	0
484	20241007	125600	2843	995	995	995	995	0
485	20241007	125500	2843	995	995	995	995	0
486	20241007	125400	2843	995	995	995	995	0
487	20241007	125300	2843	995	995	995	995	0
488	20241007	125200	2843	995	995	995	995	0
489	20241007	125100	2843	995	995	995	995	0
490	20241007	125000	2843	995	995	995	995	0
491	20241007	124900	2843	995	995	995	995	0
492	20241007	124800	2843	995	995	995	995	0
493	20241007	124700	2843	995	995	995	995	0
494	20241007	124600	2843	995	995	995	995	0
495	20241007	124500	2843	995	995	995	995	0
496	20241007	124400	2843	995	995	995	995	0
497	20241007	124300	2843	995	995	995	995	0
498	20241007	124200	2843	995	995	995	995	0
499	20241007	124100	2843	995	995	995	995	0
500	20241007	124000	2843	995	995	995	995	0
501	20241007	123900	2843	995	995	995	995	0
502	20241007	123800	2843	995	995	995	995	0
503	20241007	123700	2843	995	995	995	995	0
504	20241007	123600	2843	995	995	995	995	0
505	20241007	123500	2843	995	995	995	995	0
506	20241007	123400	2843	995	995	995	995	0
507	20241007	123300	2843	995	995	995	995	0
508	20241007	123200	2843	995	995	995	995	0
509	20241007	123100	2843	995	995	995	995	0
510	20241007	123000	2843	995	995	995	995	0
511	20241007	122900	2843	995	995	995	995	0
512	20241007	122800	2843	995	995	995	995	0
513	20241007	122700	2843	995	995	995	995	0
514	20241007	122600	2843	995	995	995	995	0
515	20241007	122500	2843	995	995	995	995	0
516	20241007	122400	2843	995	995	995	995	0
517	20241007	122300	2843	995	995	995	995	0
518	20241007	122200	2843	995	995	995	995	0
519	20241007	122100	2843	995	995	995	995	0
520	20241007	122000	2843	995	995	995	995	0
521	20241007	121900	2843	995	995	995	995	0
522	20241007	121800	2843	995	995	995	995	0
523	20241007	121700	2843	995	995	995	995	0
524	20241007	121600	2843	995	995	995	995	0
525	20241007	121500	2843	995	995	995	995	0
526	20241007	121400	2843	995	995	995	995	0
527	20241007	121300	2843	995	995	995	995	0
528	20241007	121200	2843	995	995	995	995	0
529	20241007	121100	2843	995	995	995	995	0
530	20241007	121000	2843	995	995	995	995	0
531	20241007	120900	2843	995	995	995	995	0
532	20241007	120800	2843	995	995	995	995	0
533	20241007	120700	2843	995	995	995	995	0
534	20241007	120600	2843	995	995	995	995	0
535	20241007	120500	2843	995	995	995	995	0
536	20241007	120400	2843	995	995	995	995	0
537	20241007	120300	2843	995	995	995	995	0
538	20241007	120200	2843	995	995	995	995	0
539	20241007	120100	2843	995	995	995	995	0
540	20241007	120000	2843	995	995	995	995	0
541	20241007	115900	2843	995	995	995	995	0
542	20241007	115800	2843	995	995	995	995	0
543	20241007	115700	2843	995	995	995	995	0
544	20241007	115600	2843	995	995	995	995	0
545	20241007	115500	2843	995	995	995	995	0
546	20241007	115400	2843	995	995	995	995	0
547	20241007	115300	2843	995	995	995	995	0
548	20241007	115200	2843	995	995	995	995	0
549	20241007	115100	2843	995	995	995	995	0
550	20241007	115000	2843	995	995	995	995	0
551	20241007	114900	2843	995	995	995	995	0
552	20241007	114800	2843	995	995	995	995	0
553	20241007	114700	2843	995	995	995	995	0
554	20241007	114600	2843	995	995	995	995	0
555	20241007	114500	2843	995	995	995	995	0
556	20241007	114400	2843	995	995	995	995	0
557	20241007	114300	2843	995	995	995	995	0
558	20241007	114200	2843	995	995	995	995	0
559	20241007	114100	2843	995	995	995	995	0
560	20241007	114000	2843	995	995	995	995	0
561	20241007	113900	2843	995	995	995	995	0
562	20241007	113800	2843	995	995	995	995	0
563	20241007	113700	2843	995	995	995	995	0
564	20241007	113600	2843	995	995	995	995	0
565	20241007	113500	2843	995	995	995	995	0
566	20241007	113400	2843	995	995	995	995	0
567	20241007	113300	2843	995	995	995	995	0
568	20241007	113200	2843	995	995	995	995	0
569	20241007	113100	2843	995	995	995	995	0
570	20241007	113000	2843	995	995	995	995	0
571	20241007	112900	2843	995	995	995	995	0
572	20241007	112800	2843	995	995	995	995	0
573	20241007	112700	2843	995	995	995	995	0
574	20241007	112600	2843	995	995	995	995	0
575	20241007	112500	2843	995	995	995	995	0
576	20241007	112400	2843	995	995	995	995	0
577	20241007	112300	2843	995	995	995	995	0
578	20241007	112200	2843	995	995	995	995	0
579	20241007	112100	2843	995	995	995	995	0
580	20241007	112000	2843	995	995	995	995	0
581	20241007	111900	2843	995	995	995	995	0
582	20241007	111800	2843	995	995	995	995	0
583	20241007	111700	2843	995	995	995	995	0
584	20241007	111600	2843	995	995	995	995	0
585	20241007	111500	2843	995	995	995	995	0
586	20241007	111400	2843	995	995	995	995	0
587	20241007	111300	2843	995	995	995	995	0
588	20241007	111200	2843	995	995	995	995	0
589	20241007	111100	2843	995	995	995	995	0
590	20241007	111000	2843	995	995	995	995	0
591	20241007	110900	2843	995	995	995	995	0
592	20241007	110800	2843	995	995	995	995	0
593	20241007	110700	2843	995	995	995	995	0
594	20241007	110600	2843	995	995	995	995	0
595	20241007	110500	2843	995	995	995	995	0
596	20241007	110400	2843	995	995	995	995	0
597	20241007	110300	2843	995	995	995	995	0
598	20241007	110200	2843	995	995	995	995	0
599	20241007	110100	2843	995	995	995	995	0
600	20241007	110000	2843	995	995	995	995	0
601	20241007	105900	2843	995	995	995	995	0
602	20241007	105800	2843	995	995	995	995	0
603	20241007	105700	2843	995	995	995	995	0
604	20241007	105600	2843	995	995	995	995	0
605	20241007	105500	2843	995	995	995	995	0
606	20241007	105400	2843	995	995	995	995	0
607	20241007	105300	2843	995	995	995	995	0
608	20241007	105200	2843	995	995	995	995	0
609	20241007	105100	2843	995	995	995	995	0
610	20241007	105000	2843	995	995	995	995	0
611	20241007	104900	2843	995	995	995	995	0
612	20241007	104800	2843	995	995	995	995	0
613	20241007	104700	2843	995	995	995	995	0
614	20241007	104600	2843	995	995	995	995	0
615	20241007	104500	2843	995	995	995	995	0
616	20241007	104400	2843	995	995	995	995	0
617	20241007	104300	2843	995	995	995	995	0
618	20241007	104200	2843	995	995	995	995	0
619	20241007	104100	2843	995	995	995	995	0
620	20241007	104000	2843	995	995	995	995	0
621	20241007	103900	2843	995	995	995	995	0
622	20241007	103800	2843	995	995	995	995	0
623	20241007	103700	2843	995	995	995	995	0
624	20241007	103600	2843	995	995	995	995	0
625	20241007	103500	2843	995	995	995	995	0
626	20241007	103400	2843	995	995	995	995	0
627	20241007	103300	2843	995	995	995	995	0
628	20241007	103200	2843	995	995	995	995	0
629	20241007	103100	2843	995	995	995	995	0
630	20241007	103000	2843	995	995	995	995	0
631	20241007	102900	2843	995	995	995	995	0
632	20241007	102800	2843	995	995	995	995	0
633	20241007	102700	2843	995	995	995	995	0
634	20241007	102600	2843	995	995	995	995	0
635	20241007	102500	2843	995	995	995	995	0
636	20241007	102400	2843	995	995	995	995	0
637	20241007	102300	2843	995	995	995	995	0
638	20241007	102200	2843	995	995	995	995	0
639	20241007	102100	2843	995	995	995	995	0
640	20241007	102000	2843	995	995	995	995	0
641	20241007	101900	2843	995	995	995	995	0
642	20241007	101800	2843	995	995	995	995	0
643	20241007	101700	2843	995	995	995	995	0
644	20241007	101600	2843	995	995	995	995	0
645	20241007	101500	2843	995	995	995	995	0
646	20241007	101400	2843	995	995	995	995	0
647	20241007	101300	2843	995	995	995	995	0
648	20241007	101200	2843	995	995	995	995	0
649	20241007	101100	2843	995	995	995	995	0
650	20241007	101000	2843	995	995	995	995	0
651	20241007	100900	2843	995	995	995	995	0
652	20241007	100800	2843	995	995	995	995	0
653	20241007	100700	2843	995	995	995	995	0
654	20241007	100600	2843	995	995	995	995	0
655	20241007	100500	2843	995	995	995	995	0
656	20241007	100400	2843	995	995	995	995	0
657	20241007	100300	2843	995	995	995	995	0
658	20241007	100200	2843	995	995	995	995	0
659	20241007	100100	2843	995	995	995	995	0
660	20241007	100000	2843	995	995	995	995	0
661	20241007	095900	2843	995	995	995	995	0
662	20241007	095800	2843	995	995	995	995	0
663	20241007	095700	2843	995	995	995	995	0
664	20241007	095600	2843	995	995	995	995	0
665	20241007	095500	2843	995	995	995	995	0
666	20241007	095400	2843	995	995	995	995	0
667	20241007	095300	2843	995	995	995	995	0
668	20241007	095200	2843	995	995	995	995	0
669	20241007	095100	2843	995	995	995	995	0
670	20241007	095000	2843	995	995	995	995	0
671	20241007	094900	2843	995	995	995	995	0
672	20241007	094800	2843	995	995	995	995	0
673	20241007	094700	2843	995	995	995	995	0
674	20241007	094600	2843	995	995	995	995	0
675	20241007	094500	2843	995	995	995	995	0
676	20241007	094400	2843	995	995	995	995	0
677	20241007	094300	2843	995	995	995	995	0
678	20241007	094200	2843	995	995	995	995	0
679	20241007	094100	2843	995	995	995	995	0
680	20241007	094000	2843	995	995	995	995	0
681	20241007	093900	2843	995	995	995	995	0
682	20241007	093800	2843	995	995	995	995	0
683	20241007	093700	2843	995	995	995	995	0
684	20241007	093600	2843	995	995	995	995	0
685	20241007	093500	2843	995	995	995	995	0
686	20241007	093400	2843	995	995	995	995	1
687	20241007	093300	1848	851	851	851	851	1
688	20241007	093200	997	997	997	997	997	0
689	20241007	093100	997	997	997	997	997	0
690	20241007	093000	997	997	997	997	997	0
691	20241007	092900	997	997	997	997	997	0
692	20241007	092800	997	997	997	997	997	0
693	20241007	092700	997	997	997	997	997	0
694	20241007	092600	997	997	997	997	997	0
695	20241007	092500	997	997	997	997	997	0
696	20241007	092400	997	997	997	997	997	0
697	20241007	092300	997	997	997	997	997	0
698	20241007	092200	997	997	997	997	997	0
699	20241007	092100	997	997	997	997	997	0
700	20241007	092000	997	997	997	997	997	0
701	20241007	091900	997	997	997	997	997	0
702	20241007	091800	997	997	997	997	997	0
703	20241007	091700	997	997	997	997	997	0
704	20241007	091600	997	997	997	997	997	0
705	20241007	091500	997	997	997	997	997	0
706	20241007	091400	997	997	997	997	997	0
707	20241007	091300	997	997	997	997	997	0
708	20241007	091200	997	997	997	997	997	0
709	20241007	091100	997	997	997	997	997	0
710	20241007	091000	997	997	997	997	997	0
711	20241007	090900	997	997	997	997	997	0
712	20241007	090800	997	997	997	997	997	0
713	20241007	090700	997	997	997	997	997	0
714	20241007	090600	997	997	997	997	997	0
715	20241007	090500	997	997	997	997	997	0
716	20241007	090400	997	997	997	997	997	0
717	20241007	090300	997	997	997	997	997	1
718	20241007	090200	0	962	962	962	962	0
719	20241007	090100	0	962	962	962	962	0
720	20241007	090000	0	962	962	962	962	0