KissMeData/454750/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	214700	1167625	2090	2090	2090	2090	1
3	20241018	214600	1167625	2090	2090	2090	2090	0
4	20241018	214500	1167625	2090	2090	2090	2090	0
5	20241018	214400	1167625	2090	2090	2090	2090	0
6	20241018	214300	1167625	2090	2090	2090	2090	0
7	20241018	214200	1167625	2090	2090	2090	2090	0
8	20241018	214100	1167625	2090	2090	2090	2090	0
9	20241018	214000	1167625	2090	2090	2090	2090	0
10	20241018	213900	1167625	2090	2090	2090	2090	0
11	20241018	213800	1167625	2090	2090	2090	2090	0
12	20241018	213700	1167625	2090	2090	2090	2090	0
13	20241018	213600	1167625	2090	2090	2090	2090	0
14	20241018	213500	1167625	2090	2090	2090	2090	0
15	20241018	213400	1167625	2090	2090	2090	2090	0
16	20241018	213300	1167625	2090	2090	2090	2090	0
17	20241018	213200	1167625	2090	2090	2090	2090	0
18	20241018	213100	1167625	2090	2090	2090	2090	0
19	20241018	213000	1167625	2090	2090	2090	2090	0
20	20241018	212900	1167625	2090	2090	2090	2090	0
21	20241018	212800	1167625	2090	2090	2090	2090	0
22	20241018	212700	1167625	2090	2090	2090	2090	0
23	20241018	212600	1167625	2090	2090	2090	2090	0
24	20241018	212500	1167625	2090	2090	2090	2090	0
25	20241018	212400	1167625	2090	2090	2090	2090	0
26	20241018	212300	1167625	2090	2090	2090	2090	0
27	20241018	212200	1167625	2090	2090	2090	2090	0
28	20241018	212100	1167625	2090	2090	2090	2090	0
29	20241018	212000	1167625	2090	2090	2090	2090	0
30	20241018	211900	1167625	2090	2090	2090	2090	0
31	20241018	211800	1167625	2090	2090	2090	2090	0
32	20241018	211700	1167625	2090	2090	2090	2090	1
33	20241018	211600	1167625	2090	2090	2090	2090	0
34	20241018	211500	1167625	2090	2090	2090	2090	0
35	20241018	211400	1167625	2090	2090	2090	2090	0
36	20241018	211300	1167625	2090	2090	2090	2090	0
37	20241018	211200	1167625	2090	2090	2090	2090	0
38	20241018	211100	1167625	2090	2090	2090	2090	0
39	20241018	211000	1167625	2090	2090	2090	2090	0
40	20241018	210900	1167625	2090	2090	2090	2090	0
41	20241018	210800	1167625	2090	2090	2090	2090	0
42	20241018	210700	1167625	2090	2090	2090	2090	0
43	20241018	210600	1167625	2090	2090	2090	2090	0
44	20241018	210500	1167625	2090	2090	2090	2090	0
45	20241018	210400	1167625	2090	2090	2090	2090	0
46	20241018	210300	1167625	2090	2090	2090	2090	0
47	20241018	210200	1167625	2090	2090	2090	2090	0
48	20241018	210100	1167625	2090	2090	2090	2090	0
49	20241018	210000	1167625	2090	2090	2090	2090	0
50	20241018	205900	1167625	2090	2090	2090	2090	0
51	20241018	205800	1167625	2090	2090	2090	2090	0
52	20241018	205700	1167625	2090	2090	2090	2090	0
53	20241018	205600	1167625	2090	2090	2090	2090	0
54	20241018	205500	1167625	2090	2090	2090	2090	0
55	20241018	205400	1167625	2090	2090	2090	2090	0
56	20241018	205300	1167625	2090	2090	2090	2090	0
57	20241018	205200	1167625	2090	2090	2090	2090	0
58	20241018	205100	1167625	2090	2090	2090	2090	0
59	20241018	205000	1167625	2090	2090	2090	2090	0
60	20241018	204900	1167625	2090	2090	2090	2090	0
61	20241018	204800	1167625	2090	2090	2090	2090	0
62	20241018	204700	1167625	2090	2090	2090	2090	1
63	20241018	204600	1167625	2090	2090	2090	2090	0
64	20241018	204500	1167625	2090	2090	2090	2090	0
65	20241018	204400	1167625	2090	2090	2090	2090	0
66	20241018	204300	1167625	2090	2090	2090	2090	0
67	20241018	204200	1167625	2090	2090	2090	2090	0
68	20241018	204100	1167625	2090	2090	2090	2090	0
69	20241018	204000	1167625	2090	2090	2090	2090	0
70	20241018	203900	1167625	2090	2090	2090	2090	0
71	20241018	203800	1167625	2090	2090	2090	2090	0
72	20241018	203700	1167625	2090	2090	2090	2090	0
73	20241018	203600	1167625	2090	2090	2090	2090	0
74	20241018	203500	1167625	2090	2090	2090	2090	0
75	20241018	203400	1167625	2090	2090	2090	2090	0
76	20241018	203300	1167625	2090	2090	2090	2090	0
77	20241018	203200	1167625	2090	2090	2090	2090	0
78	20241018	203100	1167625	2090	2090	2090	2090	0
79	20241018	203000	1167625	2090	2090	2090	2090	0
80	20241018	202900	1167625	2090	2090	2090	2090	0
81	20241018	202800	1167625	2090	2090	2090	2090	0
82	20241018	202700	1167625	2090	2090	2090	2090	0
83	20241018	202600	1167625	2090	2090	2090	2090	0
84	20241018	202500	1167625	2090	2090	2090	2090	0
85	20241018	202400	1167625	2090	2090	2090	2090	0
86	20241018	202300	1167625	2090	2090	2090	2090	0
87	20241018	202200	1167625	2090	2090	2090	2090	0
88	20241018	202100	1167625	2090	2090	2090	2090	0
89	20241018	202000	1167625	2090	2090	2090	2090	0
90	20241018	201900	1167625	2090	2090	2090	2090	0
91	20241018	201800	1167625	2090	2090	2090	2090	0
92	20241018	201700	1167625	2090	2090	2090	2090	1
93	20241018	201600	1167625	2090	2090	2090	2090	0
94	20241018	201500	1167625	2090	2090	2090	2090	0
95	20241018	201400	1167625	2090	2090	2090	2090	0
96	20241018	201300	1167625	2090	2090	2090	2090	0
97	20241018	201200	1167625	2090	2090	2090	2090	0
98	20241018	201100	1167625	2090	2090	2090	2090	0
99	20241018	201000	1167625	2090	2090	2090	2090	0
100	20241018	200900	1167625	2090	2090	2090	2090	0
101	20241018	200800	1167625	2090	2090	2090	2090	0
102	20241018	200700	1167625	2090	2090	2090	2090	0
103	20241018	200600	1167625	2090	2090	2090	2090	0
104	20241018	200500	1167625	2090	2090	2090	2090	0
105	20241018	200400	1167625	2090	2090	2090	2090	0
106	20241018	200300	1167625	2090	2090	2090	2090	0
107	20241018	200200	1167625	2090	2090	2090	2090	0
108	20241018	200100	1167625	2090	2090	2090	2090	0
109	20241018	200000	1167625	2090	2090	2090	2090	0
110	20241018	195900	1167625	2090	2090	2090	2090	0
111	20241018	195800	1167625	2090	2090	2090	2090	0
112	20241018	195700	1167625	2090	2090	2090	2090	0
113	20241018	195600	1167625	2090	2090	2090	2090	0
114	20241018	195500	1167625	2090	2090	2090	2090	0
115	20241018	195400	1167625	2090	2090	2090	2090	0
116	20241018	195300	1167625	2090	2090	2090	2090	0
117	20241018	195200	1167625	2090	2090	2090	2090	0
118	20241018	195100	1167625	2090	2090	2090	2090	0
119	20241018	195000	1167625	2090	2090	2090	2090	0
120	20241018	194900	1167625	2090	2090	2090	2090	0
121	20241018	194800	1167625	2090	2090	2090	2090	0
122	20241018	194700	1167625	2090	2090	2090	2090	1
123	20241018	194600	1167625	2090	2090	2090	2090	0
124	20241018	194500	1167625	2090	2090	2090	2090	0
125	20241018	194400	1167625	2090	2090	2090	2090	0
126	20241018	194300	1167625	2090	2090	2090	2090	0
127	20241018	194200	1167625	2090	2090	2090	2090	0
128	20241018	194100	1167625	2090	2090	2090	2090	0
129	20241018	194000	1167625	2090	2090	2090	2090	0
130	20241018	193900	1167625	2090	2090	2090	2090	0
131	20241018	193800	1167625	2090	2090	2090	2090	0
132	20241018	193700	1167625	2090	2090	2090	2090	0
133	20241018	193600	1167625	2090	2090	2090	2090	0
134	20241018	193500	1167625	2090	2090	2090	2090	0
135	20241018	193400	1167625	2090	2090	2090	2090	0
136	20241018	193300	1167625	2090	2090	2090	2090	0
137	20241018	193200	1167625	2090	2090	2090	2090	0
138	20241018	193100	1167625	2090	2090	2090	2090	0
139	20241018	193000	1167625	2090	2090	2090	2090	0
140	20241018	192900	1167625	2090	2090	2090	2090	0
141	20241018	192800	1167625	2090	2090	2090	2090	0
142	20241018	192700	1167625	2090	2090	2090	2090	0
143	20241018	192600	1167625	2090	2090	2090	2090	0
144	20241018	192500	1167625	2090	2090	2090	2090	0
145	20241018	192400	1167625	2090	2090	2090	2090	0
146	20241018	192300	1167625	2090	2090	2090	2090	0
147	20241018	192200	1167625	2090	2090	2090	2090	0
148	20241018	192100	1167625	2090	2090	2090	2090	0
149	20241018	192000	1167625	2090	2090	2090	2090	0
150	20241018	191900	1167625	2090	2090	2090	2090	0
151	20241018	191800	1167625	2090	2090	2090	2090	0
152	20241018	191700	1167625	2090	2090	2090	2090	1
153	20241018	191600	1167625	2090	2090	2090	2090	0
154	20241018	191500	1167625	2090	2090	2090	2090	0
155	20241018	191400	1167625	2090	2090	2090	2090	0
156	20241018	191300	1167625	2090	2090	2090	2090	0
157	20241018	191200	1167625	2090	2090	2090	2090	0
158	20241018	191100	1167625	2090	2090	2090	2090	0
159	20241018	191000	1167625	2090	2090	2090	2090	0
160	20241018	190900	1167625	2090	2090	2090	2090	0
161	20241018	190800	1167625	2090	2090	2090	2090	0
162	20241018	190700	1167625	2090	2090	2090	2090	0
163	20241018	190600	1167625	2090	2090	2090	2090	0
164	20241018	190500	1167625	2090	2090	2090	2090	0
165	20241018	190400	1167625	2090	2090	2090	2090	0
166	20241018	190300	1167625	2090	2090	2090	2090	0
167	20241018	190200	1167625	2090	2090	2090	2090	0
168	20241018	190100	1167625	2090	2090	2090	2090	0
169	20241018	190000	1167625	2090	2090	2090	2090	0
170	20241018	185900	1167625	2090	2090	2090	2090	0
171	20241018	185800	1167625	2090	2090	2090	2090	0
172	20241018	185700	1167625	2090	2090	2090	2090	0
173	20241018	185600	1167625	2090	2090	2090	2090	0
174	20241018	185500	1167625	2090	2090	2090	2090	0
175	20241018	185400	1167625	2090	2090	2090	2090	0
176	20241018	185300	1167625	2090	2090	2090	2090	0
177	20241018	185200	1167625	2090	2090	2090	2090	0
178	20241018	185100	1167625	2090	2090	2090	2090	0
179	20241018	185000	1167625	2090	2090	2090	2090	0
180	20241018	184900	1167625	2090	2090	2090	2090	0
181	20241018	184800	1167625	2090	2090	2090	2090	0
182	20241018	184700	1167625	2090	2090	2090	2090	1
183	20241018	184600	1167625	2090	2090	2090	2090	0
184	20241018	184500	1167625	2090	2090	2090	2090	0
185	20241018	184400	1167625	2090	2090	2090	2090	0
186	20241018	184300	1167625	2090	2090	2090	2090	0
187	20241018	184200	1167625	2090	2090	2090	2090	0
188	20241018	184100	1167625	2090	2090	2090	2090	0
189	20241018	184000	1167625	2090	2090	2090	2090	0
190	20241018	183900	1167625	2090	2090	2090	2090	0
191	20241018	183800	1167625	2090	2090	2090	2090	0
192	20241018	183700	1167625	2090	2090	2090	2090	0
193	20241018	183600	1167625	2090	2090	2090	2090	0
194	20241018	183500	1167625	2090	2090	2090	2090	0
195	20241018	183400	1167625	2090	2090	2090	2090	0
196	20241018	183300	1167625	2090	2090	2090	2090	0
197	20241018	183200	1167625	2090	2090	2090	2090	0
198	20241018	183100	1167625	2090	2090	2090	2090	0
199	20241018	183000	1167625	2090	2090	2090	2090	0
200	20241018	182900	1167625	2090	2090	2090	2090	0
201	20241018	182800	1167625	2090	2090	2090	2090	0
202	20241018	182700	1167625	2090	2090	2090	2090	0
203	20241018	182600	1167625	2090	2090	2090	2090	0
204	20241018	182500	1167625	2090	2090	2090	2090	0
205	20241018	182400	1167625	2090	2090	2090	2090	0
206	20241018	182300	1167625	2090	2090	2090	2090	0
207	20241018	182200	1167625	2090	2090	2090	2090	0
208	20241018	182100	1167625	2090	2090	2090	2090	0
209	20241018	182000	1167625	2090	2090	2090	2090	0
210	20241018	181900	1167625	2090	2090	2090	2090	0
211	20241018	181800	1167625	2090	2090	2090	2090	0
212	20241018	181700	1167625	2090	2090	2090	2090	1
213	20241018	181600	1167625	2090	2090	2090	2090	0
214	20241018	181500	1167625	2090	2090	2090	2090	0
215	20241018	181400	1167625	2090	2090	2090	2090	0
216	20241018	181300	1167625	2090	2090	2090	2090	0
217	20241018	181200	1167625	2090	2090	2090	2090	0
218	20241018	181100	1167625	2090	2090	2090	2090	0
219	20241018	181000	1167625	2090	2090	2090	2090	0
220	20241018	180900	1167625	2090	2090	2090	2090	0
221	20241018	180800	1167625	2090	2090	2090	2090	0
222	20241018	180700	1167625	2090	2090	2090	2090	0
223	20241018	180600	1167625	2090	2090	2090	2090	0
224	20241018	180500	1167625	2090	2090	2090	2090	0
225	20241018	180400	1167625	2090	2090	2090	2090	0
226	20241018	180300	1167625	2090	2090	2090	2090	0
227	20241018	180200	1167625	2090	2090	2090	2090	0
228	20241018	180100	1167625	2090	2090	2090	2090	0
229	20241018	180000	1167625	2090	2090	2090	2090	0
230	20241018	175900	1167625	2090	2090	2090	2090	0
231	20241018	175800	1167625	2090	2090	2090	2090	0
232	20241018	175700	1167625	2090	2090	2090	2090	0
233	20241018	175600	1167625	2090	2090	2090	2090	0
234	20241018	175500	1167625	2090	2090	2090	2090	0
235	20241018	175400	1167625	2090	2090	2090	2090	0
236	20241018	175300	1167625	2090	2090	2090	2090	0
237	20241018	175200	1167625	2090	2090	2090	2090	0
238	20241018	175100	1167625	2090	2090	2090	2090	0
239	20241018	175000	1167625	2090	2090	2090	2090	0
240	20241018	174900	1167625	2090	2090	2090	2090	0
241	20241018	174800	1167625	2090	2090	2090	2090	0
242	20241018	174700	1167625	2090	2090	2090	2090	1
243	20241018	174600	1167625	2090	2090	2090	2090	0
244	20241018	174500	1167625	2090	2090	2090	2090	0
245	20241018	174400	1167625	2090	2090	2090	2090	0
246	20241018	174300	1167625	2090	2090	2090	2090	0
247	20241018	174200	1167625	2090	2090	2090	2090	0
248	20241018	174100	1167625	2090	2090	2090	2090	0
249	20241018	174000	1167625	2090	2090	2090	2090	0
250	20241018	173900	1167625	2090	2090	2090	2090	0
251	20241018	173800	1167625	2090	2090	2090	2090	0
252	20241018	173700	1167625	2090	2090	2090	2090	0
253	20241018	173600	1167625	2090	2090	2090	2090	0
254	20241018	173500	1167625	2090	2090	2090	2090	0
255	20241018	173400	1167625	2090	2090	2090	2090	0
256	20241018	173300	1167625	2090	2090	2090	2090	0
257	20241018	173200	1167625	2090	2090	2090	2090	0
258	20241018	173100	1167625	2090	2090	2090	2090	0
259	20241018	173000	1167625	2090	2090	2090	2090	0
260	20241018	172900	1167625	2090	2090	2090	2090	0
261	20241018	172800	1167625	2090	2090	2090	2090	0
262	20241018	172700	1167625	2090	2090	2090	2090	0
263	20241018	172600	1167625	2090	2090	2090	2090	0
264	20241018	172500	1167625	2090	2090	2090	2090	0
265	20241018	172400	1167625	2090	2090	2090	2090	0
266	20241018	172300	1167625	2090	2090	2090	2090	0
267	20241018	172200	1167625	2090	2090	2090	2090	0
268	20241018	172100	1167625	2090	2090	2090	2090	0
269	20241018	172000	1167625	2090	2090	2090	2090	0
270	20241018	171900	1167625	2090	2090	2090	2090	0
271	20241018	171800	1167625	2090	2090	2090	2090	0
272	20241018	171700	1167625	2090	2090	2090	2090	1
273	20241018	171600	1167625	2090	2090	2090	2090	0
274	20241018	171500	1167625	2090	2090	2090	2090	0
275	20241018	171400	1167625	2090	2090	2090	2090	0
276	20241018	171300	1167625	2090	2090	2090	2090	0
277	20241018	171200	1167625	2090	2090	2090	2090	0
278	20241018	171100	1167625	2090	2090	2090	2090	0
279	20241018	171000	1167625	2090	2090	2090	2090	0
280	20241018	170900	1167625	2090	2090	2090	2090	0
281	20241018	170800	1167625	2090	2090	2090	2090	0
282	20241018	170700	1167625	2090	2090	2090	2090	0
283	20241018	170600	1167625	2090	2090	2090	2090	0
284	20241018	170500	1167625	2090	2090	2090	2090	0
285	20241018	170400	1167625	2090	2090	2090	2090	0
286	20241018	170300	1167625	2090	2090	2090	2090	0
287	20241018	170200	1167625	2090	2090	2090	2090	0
288	20241018	170100	1167625	2090	2090	2090	2090	0
289	20241018	170000	1167625	2090	2090	2090	2090	0
290	20241018	165900	1167625	2090	2090	2090	2090	0
291	20241018	165800	1167625	2090	2090	2090	2090	0
292	20241018	165700	1167625	2090	2090	2090	2090	0
293	20241018	165600	1167625	2090	2090	2090	2090	0
294	20241018	165500	1167625	2090	2090	2090	2090	0
295	20241018	165400	1167625	2090	2090	2090	2090	0
296	20241018	165300	1167625	2090	2090	2090	2090	0
297	20241018	165200	1167625	2090	2090	2090	2090	0
298	20241018	165100	1167625	2090	2090	2090	2090	0
299	20241018	165000	1167625	2090	2090	2090	2090	0
300	20241018	164900	1167625	2090	2090	2090	2090	0
301	20241018	164800	1167625	2090	2090	2090	2090	0
302	20241018	164700	1167625	2090	2090	2090	2090	1
303	20241018	164600	1167625	2090	2090	2090	2090	0
304	20241018	164500	1167625	2090	2090	2090	2090	0
305	20241018	164400	1167625	2090	2090	2090	2090	0
306	20241018	164300	1167625	2090	2090	2090	2090	0
307	20241018	164200	1167625	2090	2090	2090	2090	0
308	20241018	164100	1167625	2090	2090	2090	2090	0
309	20241018	164000	1167625	2090	2090	2090	2090	0
310	20241018	163900	1167625	2090	2090	2090	2090	0
311	20241018	163800	1167625	2090	2090	2090	2090	0
312	20241018	163700	1167625	2090	2090	2090	2090	0
313	20241018	163600	1167625	2090	2090	2090	2090	0
314	20241018	163500	1167625	2090	2090	2090	2090	0
315	20241018	163400	1167625	2090	2090	2090	2090	0
316	20241018	163300	1167625	2090	2090	2090	2090	0
317	20241018	163200	1167625	2090	2090	2090	2090	0
318	20241018	163100	1167625	2090	2090	2090	2090	0
319	20241018	163000	1167625	2090	2090	2090	2090	0
320	20241018	162900	1167625	2090	2090	2090	2090	0
321	20241018	162800	1167625	2090	2090	2090	2090	0
322	20241018	162700	1167625	2090	2090	2090	2090	0
323	20241018	162600	1167625	2090	2090	2090	2090	0
324	20241018	162500	1167625	2090	2090	2090	2090	0
325	20241018	162400	1167625	2090	2090	2090	2090	0
326	20241018	162300	1167625	2090	2090	2090	2090	0
327	20241018	162200	1167625	2090	2090	2090	2090	0
328	20241018	162100	1167625	2090	2090	2090	2090	0
329	20241018	162000	1167625	2090	2090	2090	2090	0
330	20241018	161900	1167625	2090	2090	2090	2090	0
331	20241018	161800	1167625	2090	2090	2090	2090	0
332	20241018	161700	1167625	2090	2090	2090	2090	1
333	20241018	161600	1167625	2090	2090	2090	2090	0
334	20241018	161500	1167625	2090	2090	2090	2090	0
335	20241018	161400	1167625	2090	2090	2090	2090	0
336	20241018	161300	1167625	2090	2090	2090	2090	0
337	20241018	161200	1167625	2090	2090	2090	2090	0
338	20241018	161100	1167625	2090	2090	2090	2090	0
339	20241018	161000	1167625	2090	2090	2090	2090	0
340	20241018	160900	1167625	2090	2090	2090	2090	0
341	20241018	160800	1167625	2090	2090	2090	2090	0
342	20241018	160700	1167625	2090	2090	2090	2090	0
343	20241018	160600	1167625	2090	2090	2090	2090	0
344	20241018	160500	1167625	2090	2090	2090	2090	0
345	20241018	160400	1167625	2090	2090	2090	2090	0
346	20241018	160300	1167625	2090	2090	2090	2090	0
347	20241018	160200	1167625	2090	2090	2090	2090	0
348	20241018	160100	1167625	2090	2090	2090	2090	0
349	20241018	160000	1167625	2090	2090	2090	2090	0
350	20241018	155900	1167625	2090	2090	2090	2090	0
351	20241018	155800	1167625	2090	2090	2090	2090	0
352	20241018	155700	1167625	2090	2090	2090	2090	0
353	20241018	155600	1167625	2090	2090	2090	2090	0
354	20241018	155500	1167625	2090	2090	2090	2090	0
355	20241018	155400	1167625	2090	2090	2090	2090	0
356	20241018	155300	1167625	2090	2090	2090	2090	0
357	20241018	155200	1167625	2090	2090	2090	2090	0
358	20241018	155100	1167625	2090	2090	2090	2090	0
359	20241018	155000	1167625	2090	2090	2090	2090	0
360	20241018	154900	1167625	2090	2090	2090	2090	0
361	20241018	154800	1167625	2090	2090	2090	2090	0
362	20241018	154700	1167625	2090	2090	2090	2090	1
363	20241018	154600	1167625	2090	2090	2090	2090	0
364	20241018	154500	1167625	2090	2090	2090	2090	0
365	20241018	154400	1167625	2090	2090	2090	2090	0
366	20241018	154300	1167625	2090	2090	2090	2090	0
367	20241018	154200	1167625	2090	2090	2090	2090	0
368	20241018	154100	1167625	2090	2090	2090	2090	0
369	20241018	154000	1167625	2090	2090	2090	2090	0
370	20241018	153900	1167625	2090	2090	2090	2090	0
371	20241018	153800	1167625	2090	2090	2090	2090	0
372	20241018	153700	1167625	2090	2090	2090	2090	0
373	20241018	153600	1167625	2090	2090	2090	2090	0
374	20241018	153500	1167625	2090	2090	2090	2090	0
375	20241018	153400	1167625	2090	2090	2090	2090	0
376	20241018	153300	1167625	2090	2090	2090	2090	0
377	20241018	153200	1167625	2090	2090	2090	2090	0
378	20241018	153100	1167625	2090	2090	2090	2090	0
379	20241018	153000	1167625	2090	2090	2090	2090	1
380	20241018	152900	1165535	2085	2085	2085	2085	0
381	20241018	152800	1165535	2085	2085	2085	2085	0
382	20241018	152700	1165535	2085	2085	2085	2085	0
383	20241018	152600	1165535	2085	2085	2085	2085	0
384	20241018	152500	1165535	2085	2085	2085	2085	0
385	20241018	152400	1165535	2085	2085	2085	2085	0
386	20241018	152300	1165535	2085	2085	2085	2085	0
387	20241018	152200	1165535	2085	2085	2085	2085	0
388	20241018	152100	1165535	2085	2085	2085	2085	0
389	20241018	152000	1165535	2085	2085	2085	2085	0
390	20241018	151900	1165535	2085	2085	2085	2085	0
391	20241018	151800	1165535	2085	2085	2085	2085	0
392	20241018	151700	1165535	2085	2085	2085	2085	0
393	20241018	151600	1165535	2085	2085	2085	2085	0
394	20241018	151500	1165535	2085	2085	2085	2085	0
395	20241018	151400	1165535	2085	2085	2085	2085	0
396	20241018	151300	1165535	2085	2085	2085	2085	0
397	20241018	151200	1165535	2085	2085	2085	2085	0
398	20241018	151100	1165535	2085	2085	2085	2085	0
399	20241018	151000	1165535	2085	2085	2085	2085	361
400	20241018	150900	412850	2090	2090	2090	2090	0
401	20241018	150800	412850	2090	2090	2090	2090	0
402	20241018	150700	412850	2090	2090	2090	2090	0
403	20241018	150600	412850	2090	2090	2090	2090	0
404	20241018	150500	412850	2090	2090	2090	2090	0
405	20241018	150400	412850	2090	2090	2090	2090	0
406	20241018	150300	412850	2090	2090	2090	2090	0
407	20241018	150200	412850	2090	2090	2090	2090	0
408	20241018	150100	412850	2090	2090	2090	2090	0
409	20241018	150000	412850	2090	2090	2090	2090	0
410	20241018	145900	412850	2090	2090	2090	2090	0
411	20241018	145800	412850	2090	2090	2090	2090	0
412	20241018	145700	412850	2090	2090	2090	2090	0
413	20241018	145600	412850	2090	2090	2090	2090	0
414	20241018	145500	412850	2090	2090	2090	2090	0
415	20241018	145400	412850	2090	2090	2090	2090	0
416	20241018	145300	412850	2090	2090	2090	2090	0
417	20241018	145200	412850	2090	2090	2090	2090	0
418	20241018	145100	412850	2090	2090	2090	2090	0
419	20241018	145000	412850	2090	2090	2090	2090	0
420	20241018	144900	412850	2090	2090	2090	2090	0
421	20241018	144800	412850	2090	2090	2090	2090	0
422	20241018	144700	412850	2090	2090	2090	2090	0
423	20241018	144600	412850	2090	2090	2090	2090	0
424	20241018	144500	412850	2090	2090	2090	2090	0
425	20241018	144400	412850	2090	2090	2090	2090	0
426	20241018	144300	412850	2090	2090	2090	2090	0
427	20241018	144200	412850	2090	2090	2090	2090	0
428	20241018	144100	412850	2090	2090	2090	2090	0
429	20241018	144000	412850	2090	2090	2090	2090	0
430	20241018	143900	412850	2090	2090	2090	2090	0
431	20241018	143800	412850	2090	2090	2090	2090	0
432	20241018	143700	412850	2090	2090	2090	2090	0
433	20241018	143600	412850	2090	2090	2090	2090	0
434	20241018	143500	412850	2090	2090	2090	2090	0
435	20241018	143400	412850	2090	2090	2090	2090	0
436	20241018	143300	412850	2090	2090	2090	2090	0
437	20241018	143200	412850	2090	2090	2090	2090	0
438	20241018	143100	412850	2090	2090	2090	2090	0
439	20241018	143000	412850	2090	2090	2090	2090	0
440	20241018	142900	412850	2090	2090	2090	2090	0
441	20241018	142800	412850	2090	2090	2090	2090	0
442	20241018	142700	412850	2090	2090	2090	2090	0
443	20241018	142600	412850	2090	2090	2090	2090	0
444	20241018	142500	412850	2090	2090	2090	2090	0
445	20241018	142400	412850	2090	2090	2090	2090	0
446	20241018	142300	412850	2090	2090	2090	2090	0
447	20241018	142200	412850	2090	2090	2090	2090	0
448	20241018	142100	412850	2090	2090	2090	2090	0
449	20241018	142000	412850	2090	2090	2090	2090	0
450	20241018	141900	412850	2090	2090	2090	2090	0
451	20241018	141800	412850	2090	2090	2090	2090	0
452	20241018	141700	412850	2090	2090	2090	2090	0
453	20241018	141600	412850	2090	2090	2090	2090	0
454	20241018	141500	412850	2090	2090	2090	2090	0
455	20241018	141400	412850	2090	2090	2090	2090	0
456	20241018	141300	412850	2090	2090	2090	2090	0
457	20241018	141200	412850	2090	2090	2090	2090	0
458	20241018	141100	412850	2090	2090	2090	2090	0
459	20241018	141000	412850	2090	2090	2090	2090	0
460	20241018	140900	412850	2090	2090	2090	2090	0
461	20241018	140800	412850	2090	2090	2090	2090	0
462	20241018	140700	412850	2090	2090	2090	2090	0
463	20241018	140600	412850	2090	2090	2090	2090	0
464	20241018	140500	412850	2090	2090	2090	2090	0
465	20241018	140400	412850	2090	2090	2090	2090	0
466	20241018	140300	412850	2090	2090	2090	2090	0
467	20241018	140200	412850	2090	2090	2090	2090	0
468	20241018	140100	412850	2090	2090	2090	2090	0
469	20241018	140000	412850	2090	2090	2090	2090	0
470	20241018	135900	412850	2090	2090	2090	2090	0
471	20241018	135800	412850	2090	2090	2090	2090	0
472	20241018	135700	412850	2090	2090	2090	2090	0
473	20241018	135600	412850	2090	2090	2090	2090	0
474	20241018	135500	412850	2090	2090	2090	2090	0
475	20241018	135400	412850	2090	2090	2090	2090	0
476	20241018	135300	412850	2090	2090	2090	2090	0
477	20241018	135200	412850	2090	2090	2090	2090	0
478	20241018	135100	412850	2090	2090	2090	2090	0
479	20241018	135000	412850	2090	2090	2090	2090	0
480	20241018	134900	412850	2090	2090	2090	2090	0
481	20241018	134800	412850	2090	2090	2090	2090	0
482	20241018	134700	412850	2090	2090	2090	2090	0
483	20241018	134600	412850	2090	2090	2090	2090	0
484	20241018	134500	412850	2090	2090	2090	2090	0
485	20241018	134400	412850	2090	2090	2090	2090	0
486	20241018	134300	412850	2090	2090	2090	2090	0
487	20241018	134200	412850	2090	2090	2090	2090	0
488	20241018	134100	412850	2090	2090	2090	2090	0
489	20241018	134000	412850	2090	2090	2090	2090	0
490	20241018	133900	412850	2090	2090	2090	2090	0
491	20241018	133800	412850	2090	2090	2090	2090	0
492	20241018	133700	412850	2090	2090	2090	2090	0
493	20241018	133600	412850	2090	2090	2090	2090	0
494	20241018	133500	412850	2090	2090	2090	2090	0
495	20241018	133400	412850	2090	2090	2090	2090	0
496	20241018	133300	412850	2090	2090	2090	2090	0
497	20241018	133200	412850	2090	2090	2090	2090	0
498	20241018	133100	412850	2090	2090	2090	2090	0
499	20241018	133000	412850	2090	2090	2090	2090	0
500	20241018	132900	412850	2090	2090	2090	2090	0
501	20241018	132800	412850	2090	2090	2090	2090	0
502	20241018	132700	412850	2090	2090	2090	2090	0
503	20241018	132600	412850	2090	2090	2090	2090	0
504	20241018	132500	412850	2090	2090	2090	2090	0
505	20241018	132400	412850	2090	2090	2090	2090	0
506	20241018	132300	412850	2090	2090	2090	2090	0
507	20241018	132200	412850	2090	2090	2090	2090	0
508	20241018	132100	412850	2090	2090	2090	2090	0
509	20241018	132000	412850	2090	2090	2090	2090	0
510	20241018	131900	412850	2090	2090	2090	2090	0
511	20241018	131800	412850	2090	2090	2090	2090	0
512	20241018	131700	412850	2090	2090	2090	2090	0
513	20241018	131600	412850	2090	2090	2090	2090	0
514	20241018	131500	412850	2090	2090	2090	2090	0
515	20241018	131400	412850	2090	2090	2090	2090	0
516	20241018	131300	412850	2090	2090	2090	2090	0
517	20241018	131200	412850	2090	2090	2090	2090	0
518	20241018	131100	412850	2090	2090	2090	2090	0
519	20241018	131000	412850	2090	2090	2090	2090	0
520	20241018	130900	412850	2090	2090	2090	2090	0
521	20241018	130800	412850	2090	2090	2090	2090	0
522	20241018	130700	412850	2090	2090	2090	2090	0
523	20241018	130600	412850	2090	2090	2090	2090	0
524	20241018	130500	412850	2090	2090	2090	2090	0
525	20241018	130400	412850	2090	2090	2090	2090	0
526	20241018	130300	412850	2090	2090	2090	2090	0
527	20241018	130200	412850	2090	2090	2090	2090	0
528	20241018	130100	412850	2090	2090	2090	2090	0
529	20241018	130000	412850	2090	2090	2090	2090	0
530	20241018	125900	412850	2090	2090	2090	2090	0
531	20241018	125800	412850	2090	2090	2090	2090	0
532	20241018	125700	412850	2090	2090	2090	2090	0
533	20241018	125600	412850	2090	2090	2090	2090	0
534	20241018	125500	412850	2090	2090	2090	2090	0
535	20241018	125400	412850	2090	2090	2090	2090	0
536	20241018	125300	412850	2090	2090	2090	2090	0
537	20241018	125200	412850	2090	2090	2090	2090	0
538	20241018	125100	412850	2090	2090	2090	2090	0
539	20241018	125000	412850	2090	2090	2090	2090	0
540	20241018	124900	412850	2090	2090	2090	2090	0
541	20241018	124800	412850	2090	2090	2090	2090	0
542	20241018	124700	412850	2090	2090	2090	2090	0
543	20241018	124600	412850	2090	2090	2090	2090	0
544	20241018	124500	412850	2090	2090	2090	2090	0
545	20241018	124400	412850	2090	2090	2090	2090	0
546	20241018	124300	412850	2090	2090	2090	2090	0
547	20241018	124200	412850	2090	2090	2090	2090	0
548	20241018	124100	412850	2090	2090	2090	2090	0
549	20241018	124000	412850	2090	2090	2090	2090	0
550	20241018	123900	412850	2090	2090	2090	2090	0
551	20241018	123800	412850	2090	2090	2090	2090	0
552	20241018	123700	412850	2090	2090	2090	2090	0
553	20241018	123600	412850	2090	2090	2090	2090	0
554	20241018	123500	412850	2090	2090	2090	2090	0
555	20241018	123400	412850	2090	2090	2090	2090	0
556	20241018	123300	412850	2090	2090	2090	2090	0
557	20241018	123200	412850	2090	2090	2090	2090	0
558	20241018	123100	412850	2090	2090	2090	2090	0
559	20241018	123000	412850	2090	2090	2090	2090	0
560	20241018	122900	412850	2090	2090	2090	2090	0
561	20241018	122800	412850	2090	2090	2090	2090	0
562	20241018	122700	412850	2090	2090	2090	2090	0
563	20241018	122600	412850	2090	2090	2090	2090	0
564	20241018	122500	412850	2090	2090	2090	2090	0
565	20241018	122400	412850	2090	2090	2090	2090	0
566	20241018	122300	412850	2090	2090	2090	2090	0
567	20241018	122200	412850	2090	2090	2090	2090	0
568	20241018	122100	412850	2090	2090	2090	2090	0
569	20241018	122000	412850	2090	2090	2090	2090	0
570	20241018	121900	412850	2090	2090	2090	2090	0
571	20241018	121800	412850	2090	2090	2090	2090	0
572	20241018	121700	412850	2090	2090	2090	2090	0
573	20241018	121600	412850	2090	2090	2090	2090	0
574	20241018	121500	412850	2090	2090	2090	2090	0
575	20241018	121400	412850	2090	2090	2090	2090	0
576	20241018	121300	412850	2090	2090	2090	2090	0
577	20241018	121200	412850	2090	2090	2090	2090	0
578	20241018	121100	412850	2090	2090	2090	2090	0
579	20241018	121000	412850	2090	2090	2090	2090	0
580	20241018	120900	412850	2090	2090	2090	2090	0
581	20241018	120800	412850	2090	2090	2090	2090	0
582	20241018	120700	412850	2090	2090	2090	2090	0
583	20241018	120600	412850	2090	2090	2090	2090	0
584	20241018	120500	412850	2090	2090	2090	2090	0
585	20241018	120400	412850	2090	2090	2090	2090	0
586	20241018	120300	412850	2090	2090	2090	2090	0
587	20241018	120200	412850	2090	2090	2090	2090	0
588	20241018	120100	412850	2090	2090	2090	2090	0
589	20241018	120000	412850	2090	2090	2090	2090	0
590	20241018	115900	412850	2090	2090	2090	2090	0
591	20241018	115800	412850	2090	2090	2090	2090	0
592	20241018	115700	412850	2090	2090	2090	2090	0
593	20241018	115600	412850	2090	2090	2090	2090	0
594	20241018	115500	412850	2090	2090	2090	2090	0
595	20241018	115400	412850	2090	2090	2090	2090	0
596	20241018	115300	412850	2090	2090	2090	2090	0
597	20241018	115200	412850	2090	2090	2090	2090	0
598	20241018	115100	412850	2090	2090	2090	2090	0
599	20241018	115000	412850	2090	2090	2090	2090	0
600	20241018	114900	412850	2090	2090	2090	2090	0
601	20241018	114800	412850	2090	2090	2090	2090	0
602	20241018	114700	412850	2090	2090	2090	2090	0
603	20241018	114600	412850	2090	2090	2090	2090	0
604	20241018	114500	412850	2090	2090	2090	2090	0
605	20241018	114400	412850	2090	2090	2090	2090	0
606	20241018	114300	412850	2090	2090	2090	2090	0
607	20241018	114200	412850	2090	2090	2090	2090	0
608	20241018	114100	412850	2090	2090	2090	2090	0
609	20241018	114000	412850	2090	2090	2090	2090	0
610	20241018	113900	412850	2090	2090	2090	2090	0
611	20241018	113800	412850	2090	2090	2090	2090	0
612	20241018	113700	412850	2090	2090	2090	2090	0
613	20241018	113600	412850	2090	2090	2090	2090	0
614	20241018	113500	412850	2090	2090	2090	2090	0
615	20241018	113400	412850	2090	2090	2090	2090	0
616	20241018	113300	412850	2090	2090	2090	2090	0
617	20241018	113200	412850	2090	2090	2090	2090	0
618	20241018	113100	412850	2090	2090	2090	2090	0
619	20241018	113000	412850	2090	2090	2090	2090	0
620	20241018	112900	412850	2090	2090	2090	2090	0
621	20241018	112800	412850	2090	2090	2090	2090	0
622	20241018	112700	412850	2090	2090	2090	2090	0
623	20241018	112600	412850	2090	2090	2090	2090	0
624	20241018	112500	412850	2090	2090	2090	2090	0
625	20241018	112400	412850	2090	2090	2090	2090	0
626	20241018	112300	412850	2090	2090	2090	2090	0
627	20241018	112200	412850	2090	2090	2090	2090	0
628	20241018	112100	412850	2090	2090	2090	2090	0
629	20241018	112000	412850	2090	2090	2090	2090	0
630	20241018	111900	412850	2090	2090	2090	2090	0
631	20241018	111800	412850	2090	2090	2090	2090	0
632	20241018	111700	412850	2090	2090	2090	2090	0
633	20241018	111600	412850	2090	2090	2090	2090	0
634	20241018	111500	412850	2090	2090	2090	2090	0
635	20241018	111400	412850	2090	2090	2090	2090	0
636	20241018	111300	412850	2090	2090	2090	2090	0
637	20241018	111200	412850	2090	2090	2090	2090	0
638	20241018	111100	412850	2090	2090	2090	2090	0
639	20241018	111000	412850	2090	2090	2090	2090	0
640	20241018	110900	412850	2090	2090	2090	2090	0
641	20241018	110800	412850	2090	2090	2090	2090	0
642	20241018	110700	412850	2090	2090	2090	2090	0
643	20241018	110600	412850	2090	2090	2090	2090	0
644	20241018	110500	412850	2090	2090	2090	2090	0
645	20241018	110400	412850	2090	2090	2090	2090	0
646	20241018	110300	412850	2090	2090	2090	2090	0
647	20241018	110200	412850	2090	2090	2090	2090	0
648	20241018	110100	412850	2090	2090	2090	2090	0
649	20241018	110000	412850	2090	2090	2090	2090	0
650	20241018	105900	412850	2090	2090	2090	2090	0
651	20241018	105800	412850	2090	2090	2090	2090	0
652	20241018	105700	412850	2090	2090	2090	2090	0
653	20241018	105600	412850	2090	2090	2090	2090	0
654	20241018	105500	412850	2090	2090	2090	2090	0
655	20241018	105400	412850	2090	2090	2090	2090	0
656	20241018	105300	412850	2090	2090	2090	2090	0
657	20241018	105200	412850	2090	2090	2090	2090	0
658	20241018	105100	412850	2090	2090	2090	2090	0
659	20241018	105000	412850	2090	2090	2090	2090	0
660	20241018	104900	412850	2090	2090	2090	2090	0
661	20241018	104800	412850	2090	2090	2090	2090	0
662	20241018	104700	412850	2090	2090	2090	2090	0
663	20241018	104600	412850	2090	2090	2090	2090	0
664	20241018	104500	412850	2090	2090	2090	2090	0
665	20241018	104400	412850	2090	2090	2090	2090	0
666	20241018	104300	412850	2090	2090	2090	2090	0
667	20241018	104200	412850	2090	2090	2090	2090	0
668	20241018	104100	412850	2090	2090	2090	2090	0
669	20241018	104000	412850	2090	2090	2090	2090	0
670	20241018	103900	412850	2090	2090	2090	2090	0
671	20241018	103800	412850	2090	2090	2090	2090	0
672	20241018	103700	412850	2090	2090	2090	2090	0
673	20241018	103600	412850	2090	2090	2090	2090	0
674	20241018	103500	412850	2090	2090	2090	2090	0
675	20241018	103400	412850	2090	2090	2090	2090	0
676	20241018	103300	412850	2090	2090	2090	2090	0
677	20241018	103200	412850	2090	2090	2090	2090	0
678	20241018	103100	412850	2090	2090	2090	2090	0
679	20241018	103000	412850	2090	2090	2090	2090	0
680	20241018	102900	412850	2090	2090	2090	2090	0
681	20241018	102800	412850	2090	2090	2090	2090	0
682	20241018	102700	412850	2090	2090	2090	2090	0
683	20241018	102600	412850	2090	2090	2090	2090	0
684	20241018	102500	412850	2090	2090	2090	2090	0
685	20241018	102400	412850	2090	2090	2090	2090	3
686	20241018	102300	406580	2090	2090	2090	2090	0
687	20241018	102200	406580	2090	2090	2090	2090	0
688	20241018	102100	406580	2090	2090	2090	2090	0
689	20241018	102000	406580	2090	2090	2090	2090	0
690	20241018	101900	406580	2090	2090	2090	2090	0
691	20241018	101800	406580	2090	2090	2090	2090	0
692	20241018	101700	406580	2090	2090	2090	2090	0
693	20241018	101600	406580	2090	2090	2090	2090	0
694	20241018	101500	406580	2090	2090	2090	2090	0
695	20241018	101400	406580	2090	2090	2090	2090	0
696	20241018	101300	406580	2090	2090	2090	2090	0
697	20241018	101200	406580	2090	2090	2090	2090	0
698	20241018	101100	406580	2090	2090	2090	2090	0
699	20241018	101000	406580	2090	2090	2090	2090	0
700	20241018	100900	406580	2090	2090	2090	2090	0
701	20241018	100800	406580	2090	2090	2090	2090	0
702	20241018	100700	406580	2090	2090	2090	2090	0
703	20241018	100600	406580	2090	2090	2090	2090	0
704	20241018	100500	406580	2090	2090	2090	2090	0
705	20241018	100400	406580	2090	2090	2090	2090	0
706	20241018	100300	406580	2090	2090	2090	2090	0
707	20241018	100200	406580	2090	2090	2090	2090	0
708	20241018	100100	406580	2090	2090	2090	2090	0
709	20241018	100000	406580	2090	2090	2090	2090	0
710	20241018	095900	406580	2090	2090	2090	2090	0
711	20241018	095800	406580	2090	2090	2090	2090	0
712	20241018	095700	406580	2090	2090	2090	2090	0
713	20241018	095600	406580	2090	2090	2090	2090	0
714	20241018	095500	406580	2090	2090	2090	2090	0
715	20241018	095400	406580	2090	2090	2090	2090	0
716	20241018	095300	406580	2090	2090	2090	2090	0
717	20241018	095200	406580	2090	2090	2090	2090	0
718	20241018	095100	406580	2090	2090	2090	2090	0
719	20241018	095000	406580	2090	2090	2090	2090	0
720	20241018	094900	406580	2090	2090	2090	2090	0
721	20241018	094800	406580	2090	2090	2090	2090	0
722	20241018	094700	406580	2090	2090	2090	2090	0
723	20241018	094600	406580	2090	2090	2090	2090	0
724	20241018	094500	406580	2090	2090	2090	2090	0
725	20241018	094400	406580	2090	2090	2090	2090	0
726	20241018	094300	406580	2090	2090	2090	2090	0
727	20241018	094200	406580	2090	2090	2090	2090	0
728	20241018	094100	406580	2090	2090	2090	2090	1
729	20241018	094000	404490	2085	2085	2085	2085	0
730	20241018	093900	404490	2085	2085	2085	2085	0
731	20241018	093800	404490	2085	2085	2085	2085	0
732	20241018	093700	404490	2085	2085	2085	2085	0
733	20241018	093600	404490	2085	2085	2085	2085	0
734	20241018	093500	404490	2085	2085	2085	2085	0
735	20241018	093400	404490	2085	2085	2085	2085	0
736	20241018	093300	404490	2085	2085	2085	2085	0
737	20241018	093200	404490	2085	2085	2085	2085	0
738	20241018	093100	404490	2085	2085	2085	2085	0
739	20241018	093000	404490	2085	2085	2085	2085	0
740	20241018	092900	404490	2085	2085	2085	2085	0
741	20241018	092800	404490	2085	2085	2085	2085	0
742	20241018	092700	404490	2085	2085	2085	2085	0
743	20241018	092600	404490	2085	2085	2085	2085	0
744	20241018	092500	404490	2085	2085	2085	2085	0
745	20241018	092400	404490	2085	2085	2085	2085	0
746	20241018	092300	404490	2085	2085	2085	2085	0
747	20241018	092200	404490	2085	2085	2085	2085	0
748	20241018	092100	404490	2085	2085	2085	2085	0
749	20241018	092000	404490	2085	2085	2085	2085	0
750	20241018	091900	404490	2085	2085	2085	2085	0
751	20241018	091800	404490	2085	2085	2085	2085	0
752	20241018	091700	404490	2085	2085	2085	2085	0
753	20241018	091600	404490	2085	2085	2085	2085	0
754	20241018	091500	404490	2085	2085	2085	2085	0
755	20241018	091400	404490	2085	2085	2085	2085	0
756	20241018	091300	404490	2085	2085	2085	2085	0
757	20241018	091200	404490	2085	2085	2085	2085	0
758	20241018	091100	404490	2085	2085	2085	2085	0
759	20241018	091000	404490	2085	2085	2085	2085	146
760	20241018	090900	100080	2085	2085	2085	2085	0
761	20241018	090800	100080	2085	2085	2085	2085	0
762	20241018	090700	100080	2085	2085	2085	2085	0
763	20241018	090600	100080	2085	2085	2085	2085	0
764	20241018	090500	100080	2085	2085	2085	2085	0
765	20241018	090400	100080	2085	2085	2085	2085	0
766	20241018	090300	100080	2085	2085	2085	2085	48
767	20241018	090200	0	2085	2085	2085	2085	0
768	20241018	090100	0	2085	2085	2085	2085	0
769	20241018	090000	0	2085	2085	2085	2085	0